DER AKTION
WKN DA0AC8
ISIN DE000DA0AC88
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 29.05.2026 | 18:45:30.743 | 17,870 BZ | 500 | 8.935,000 | 2.620,000 | 47.224,400 |
| 29.05.2026 | 18:45:30.743 | 17,870 BZ | 500 | 8.935,000 | 2.620,000 | 47.224,400 |
| 29.05.2026 | 18:45:12.826 | 17,870 BZ | 500 | 8.935,000 | 2.120,000 | 38.289,400 |
| 29.05.2026 | 18:02:05.105 | 17,910 G | - | - | 1.620,000 | 29.354,400 |
| 29.05.2026 | 16:21:29.594 | 17,910 BZ | 300 | 5.373,000 | 1.620,000 | 29.354,400 |
| 29.05.2026 | 16:21:25.794 | 17,920 BZ | 300 | 5.376,000 | 1.320,000 | 23.981,400 |
| 29.05.2026 | 15:08:40.562 | 17,980 G | - | - | 1.020,000 | 18.605,400 |
| 29.05.2026 | 12:52:37.068 | 18,220 BZ | 75 | 1.366,500 | 1.020,000 | 18.605,400 |
| 29.05.2026 | 12:48:44.018 | 18,220 BZ | 75 | 1.366,500 | 945,000 | 17.238,900 |
| 29.05.2026 | 10:36:02.231 | 18,070 G | - | - | 870,000 | 15.872,400 |
| 29.05.2026 | 09:23:16.812 | 18,270 BZ | 60 | 1.096,200 | 870,000 | 15.872,400 |
| 29.05.2026 | 09:22:42.426 | 18,270 BZ | 60 | 1.096,200 | 810,000 | 14.776,200 |
| 29.05.2026 | 08:51:28.745 | 18,140 G | - | - | 750,000 | 13.680,000 |
| 29.05.2026 | 08:00:44.098 | 18,240 BZ | 375 | 6.840,000 | 750,000 | 13.680,000 |
| 29.05.2026 | 08:00:01.490 | 18,240 BZ | 375 | 6.840,000 | 375,000 | 6.840,000 |
| 28.05.2026 | 18:28:31.947 | 17,960 G | - | - | 579,000 | 10.279,710 |
| 28.05.2026 | 18:28:31.947 | 17,960 G | - | - | 579,000 | 10.279,710 |
| 28.05.2026 | 17:10:29.587 | 18,000 BZ | 163 | 2.934,000 | 579,000 | 10.279,710 |
| 28.05.2026 | 17:10:03.223 | 18,000 BZ | 163 | 2.934,000 | 416,000 | 7.345,710 |
| 28.05.2026 | 15:54:49.257 | 17,510 G | - | - | 253,000 | 4.411,710 |
| 28.05.2026 | 15:40:49.955 | 17,520 BZ | 80 | 1.401,600 | 173,000 | 3.010,110 |
| 28.05.2026 | 11:23:37.315 | 17,230 G | - | - | 93,000 | 1.608,510 |
| 28.05.2026 | 09:10:39.964 | 17,400 BZ | 5 | 87,000 | 93,000 | 1.608,510 |
| 28.05.2026 | 09:09:56.521 | 17,410 BZ | 5 | 87,050 | 88,000 | 1.521,510 |
| 28.05.2026 | 08:56:48.562 | 17,220 G | - | - | 83,000 | 1.434,460 |
| 28.05.2026 | 08:36:54.533 | 17,230 BZ | 25 | 430,750 | 83,000 | 1.434,460 |
| 28.05.2026 | 08:36:49.427 | 17,220 BZ | 25 | 430,500 | 58,000 | 1.003,710 |
| 28.05.2026 | 08:00:21.139 | 17,370 BZ | 33 | 573,210 | 33,000 | 573,210 |
| 27.05.2026 | 18:44:30.281 | 17,530 G | - | - | 1.614,000 | 28.088,100 |
| 27.05.2026 | 18:44:30.281 | 17,530 G | - | - | 1.614,000 | 28.088,100 |
| 27.05.2026 | 16:20:59.082 | 17,230 G | - | - | 1.614,000 | 28.088,100 |
| 27.05.2026 | 16:14:45.922 | 17,270 G | - | - | 1.614,000 | 28.088,100 |
| 27.05.2026 | 11:39:30.242 | 17,440 G | - | - | 1.614,000 | 28.088,100 |
| 27.05.2026 | 09:02:16.714 | 17,390 G | - | - | 1.614,000 | 28.088,100 |
| 27.05.2026 | 08:03:25.073 | 17,410 BZ | 450 | 7.834,500 | 1.614,000 | 28.088,100 |
| 27.05.2026 | 08:00:48.186 | 17,400 BZ | 564 | 9.813,600 | 1.164,000 | 20.253,600 |
| 27.05.2026 | 08:00:02.053 | 17,400 BZ | 600 | 10.440,000 | 600,000 | 10.440,000 |
| 26.05.2026 | 18:44:17.376 | 17,460 G | - | - | 2.006,000 | 35.789,610 |
| 26.05.2026 | 18:44:17.376 | 17,460 G | - | - | 2.006,000 | 35.789,610 |
| 26.05.2026 | 15:59:55.840 | 17,340 G | - | - | 2.006,000 | 35.789,610 |
| 26.05.2026 | 13:58:29.069 | 17,830 BZ | 58 | 1.034,140 | 2.006,000 | 35.789,610 |
| 26.05.2026 | 13:58:22.695 | 17,840 BZ | 58 | 1.034,720 | 1.948,000 | 34.755,470 |
| 26.05.2026 | 12:15:38.539 | 17,890 BZ | 250 | 4.472,500 | 1.890,000 | 33.720,750 |
| 26.05.2026 | 12:06:32.146 | 17,860 BZ | 250 | 4.465,000 | 1.640,000 | 29.248,250 |
| 26.05.2026 | 11:08:42.227 | 17,680 G | - | - | 1.390,000 | 24.783,250 |
| 26.05.2026 | 09:33:34.010 | 17,790 BZ | 200 | 3.558,000 | 1.390,000 | 24.783,250 |
| 26.05.2026 | 09:33:22.343 | 17,790 BZ | 200 | 3.558,000 | 1.190,000 | 21.225,250 |
| 26.05.2026 | 09:18:23.379 | 17,800 BZ | 100 | 1.780,000 | 990,000 | 17.667,250 |
| 26.05.2026 | 09:18:08.153 | 17,800 BZ | 100 | 1.780,000 | 890,000 | 15.887,250 |
| 26.05.2026 | 08:59:50.896 | 17,800 G | - | - | 790,000 | 14.107,250 |
| 26.05.2026 | 08:45:13.325 | 17,860 BZ | 200 | 3.572,000 | 790,000 | 14.107,250 |
| 26.05.2026 | 08:41:56.760 | 17,860 BZ | 200 | 3.572,000 | 590,000 | 10.535,250 |
| 26.05.2026 | 08:06:20.447 | 17,860 BZ | 175 | 3.125,500 | 390,000 | 6.963,250 |
| 26.05.2026 | 08:00:01.401 | 17,850 BZ | 215 | 3.837,750 | 215,000 | 3.837,750 |
| 25.05.2026 | 19:32:35.233 | 18,080 BZ | 100 | 1.808,000 | 676,000 | 12.159,060 |
| 25.05.2026 | 19:32:35.233 | 18,080 BZ | 100 | 1.808,000 | 676,000 | 12.159,060 |
| 25.05.2026 | 19:30:58.132 | 18,070 BZ | 100 | 1.807,000 | 576,000 | 10.351,060 |
| 25.05.2026 | 18:38:59.182 | 17,980 G | - | - | 476,000 | 8.544,060 |
| 25.05.2026 | 18:35:12.230 | 18,090 BZ | 40 | 723,600 | 476,000 | 8.544,060 |
| 25.05.2026 | 18:33:48.328 | 18,090 BZ | 40 | 723,600 | 436,000 | 7.820,460 |
| 25.05.2026 | 18:15:57.192 | 17,990 BZ | 36 | 647,640 | 396,000 | 7.096,860 |
| 25.05.2026 | 18:15:45.048 | 18,000 BZ | 36 | 648,000 | 360,000 | 6.449,220 |
| 25.05.2026 | 15:23:00.276 | 17,900 G | - | - | 324,000 | 5.801,220 |
| 25.05.2026 | 15:15:17.535 | 17,900 BZ | 112 | 2.004,800 | 324,000 | 5.801,220 |
| 25.05.2026 | 15:12:52.106 | 17,900 G | - | - | 212,000 | 3.796,420 |
| 25.05.2026 | 15:08:27.378 | 17,910 BZ | 112 | 2.005,920 | 212,000 | 3.796,420 |
| 25.05.2026 | 10:52:17.339 | 17,900 G | - | - | 100,000 | 1.790,500 |
| 25.05.2026 | 08:44:15.126 | 17,870 G | - | - | 100,000 | 1.790,500 |
| 25.05.2026 | 08:01:23.226 | 17,910 BZ | 50 | 895,500 | 100,000 | 1.790,500 |
| 25.05.2026 | 08:00:02.074 | 17,900 BZ | 50 | 895,000 | 50,000 | 895,000 |
| 22.05.2026 | 18:44:48.256 | 17,770 G | - | - | 5.263,000 | 90.835,110 |
| 22.05.2026 | 16:19:02.111 | 17,640 G | - | - | 5.263,000 | 90.835,110 |
| 22.05.2026 | 16:11:34.713 | 17,600 G | - | - | 5.263,000 | 90.835,110 |
| 22.05.2026 | 12:20:30.089 | 16,950 BZ | 120 | 2.034,000 | 5.263,000 | 90.835,110 |
| 22.05.2026 | 12:16:18.628 | 16,950 BZ | 120 | 2.034,000 | 5.143,000 | 88.801,110 |
| 22.05.2026 | 11:57:14.704 | 17,230 BZ | 150 | 2.584,500 | 5.023,000 | 86.767,110 |
| 22.05.2026 | 11:47:56.683 | 17,210 BZ | 150 | 2.581,500 | 4.873,000 | 84.182,610 |
| 22.05.2026 | 11:42:37.397 | 17,200 BZ | 150 | 2.580,000 | 4.723,000 | 81.601,110 |
| 22.05.2026 | 11:42:09.316 | 17,200 BZ | 150 | 2.580,000 | 4.573,000 | 79.021,110 |
| 22.05.2026 | 11:32:16.920 | 17,150 BZ | 80 | 1.372,000 | 4.423,000 | 76.441,110 |
| 22.05.2026 | 11:29:58.714 | 17,040 G | - | - | 4.343,000 | 75.069,110 |
| 22.05.2026 | 11:28:49.342 | 17,190 BZ | 80 | 1.375,200 | 4.343,000 | 75.069,110 |
| 22.05.2026 | 11:01:33.353 | 17,000 BZ | 800 | 13.600,000 | 4.263,000 | 73.693,910 |
| 22.05.2026 | 10:51:43.787 | 17,310 BZ | 1.717 | 29.721,270 | 3.463,000 | 60.093,910 |
| 22.05.2026 | 09:43:48.876 | 17,400 BZ | 86 | 1.496,400 | 1.746,000 | 30.372,640 |
| 22.05.2026 | 09:42:32.605 | 17,390 BZ | 86 | 1.495,540 | 1.660,000 | 28.876,240 |
| 22.05.2026 | 09:30:49.009 | 17,400 BZ | 500 | 8.700,000 | 1.574,000 | 27.380,700 |
| 22.05.2026 | 09:28:51.856 | 17,400 BZ | 500 | 8.700,000 | 1.074,000 | 18.680,700 |
| 22.05.2026 | 09:23:42.234 | 17,260 G | - | - | 574,000 | 9.980,700 |
| 22.05.2026 | 08:45:04.374 | 17,400 BZ | 172 | 2.992,800 | 574,000 | 9.980,700 |
| 22.05.2026 | 08:44:57.815 | 17,400 BZ | 172 | 2.992,800 | 402,000 | 6.987,900 |
| 22.05.2026 | 08:00:14.148 | 17,370 BZ | 110 | 1.910,700 | 230,000 | 3.995,100 |
| 22.05.2026 | 08:00:01.324 | 17,370 BZ | 120 | 2.084,400 | 120,000 | 2.084,400 |
| 21.05.2026 | 19:20:09.329 | 16,760 G | - | - | 2.294,000 | 37.181,370 |
| 21.05.2026 | 19:20:09.329 | 16,760 G | - | - | 2.294,000 | 37.181,370 |
| 21.05.2026 | 17:14:06.516 | 16,690 BZ | 125 | 2.086,250 | 2.169,000 | 35.093,870 |
| 21.05.2026 | 16:32:42.247 | 16,490 G | - | - | 2.044,000 | 33.007,620 |
| 21.05.2026 | 16:18:38.629 | 16,600 BZ | 72 | 1.195,200 | 2.044,000 | 33.007,620 |
| 21.05.2026 | 16:16:58.740 | 16,610 BZ | 72 | 1.195,920 | 1.972,000 | 31.812,420 |
| 21.05.2026 | 13:24:05.649 | 16,480 BZ | 150 | 2.472,000 | 1.900,000 | 30.616,500 |