DER AKTION
WKN DA0AC8
ISIN DE000DA0AC88
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 17.10.2025 | 19:59:18.453 | 15,750 G | - | - | 19.865,000 | 301.155,970 |
| 17.10.2025 | 19:59:18.453 | 15,750 G | - | - | 19.865,000 | 301.155,970 |
| 17.10.2025 | 19:15:34.648 | 15,650 BZ | 100 | 1.565,000 | 19.865,000 | 301.155,970 |
| 17.10.2025 | 19:14:59.489 | 15,650 BZ | 100 | 1.565,000 | 19.765,000 | 299.590,970 |
| 17.10.2025 | 18:25:14.663 | 15,720 G | - | - | 19.665,000 | 298.025,970 |
| 17.10.2025 | 17:56:11.685 | 15,530 BZ | 1.000 | 15.530,000 | 19.665,000 | 298.025,970 |
| 17.10.2025 | 16:29:51.590 | 15,610 BZ | 12 | 187,320 | 18.665,000 | 282.495,970 |
| 17.10.2025 | 16:29:42.217 | 15,600 BZ | 12 | 187,200 | 18.653,000 | 282.308,650 |
| 17.10.2025 | 16:20:17.856 | 15,670 BZ | 300 | 4.701,000 | 18.641,000 | 282.121,450 |
| 17.10.2025 | 16:20:02.720 | 15,660 BZ | 300 | 4.698,000 | 18.341,000 | 277.420,450 |
| 17.10.2025 | 16:15:38.377 | 15,800 G | - | - | 18.041,000 | 272.722,450 |
| 17.10.2025 | 15:46:05.161 | 15,660 BZ | 200 | 3.132,000 | 18.041,000 | 272.722,450 |
| 17.10.2025 | 15:45:58.561 | 15,670 BZ | 200 | 3.134,000 | 17.841,000 | 269.590,450 |
| 17.10.2025 | 15:30:19.503 | 15,580 BZ | 75 | 1.168,500 | 17.641,000 | 266.456,450 |
| 17.10.2025 | 15:30:03.878 | 15,570 BZ | 75 | 1.167,750 | 17.566,000 | 265.287,950 |
| 17.10.2025 | 11:23:54.207 | 15,700 BZ | 100 | 1.570,000 | 17.491,000 | 264.120,200 |
| 17.10.2025 | 11:23:47.817 | 15,700 BZ | 100 | 1.570,000 | 17.391,000 | 262.550,200 |
| 17.10.2025 | 10:58:20.769 | 15,220 G | - | - | 17.291,000 | 260.980,200 |
| 17.10.2025 | 10:20:50.112 | 14,950 BZ | 1.900 | 28.405,000 | 17.291,000 | 260.980,200 |
| 17.10.2025 | 10:17:36.318 | 14,970 BZ | 400 | 5.988,000 | 15.391,000 | 232.575,200 |
| 17.10.2025 | 10:17:19.281 | 14,970 BZ | 400 | 5.988,000 | 14.991,000 | 226.587,200 |
| 17.10.2025 | 10:11:47.688 | 14,960 BZ | 3.230 | 48.320,800 | 14.591,000 | 220.599,200 |
| 17.10.2025 | 09:48:03.556 | 15,080 BZ | 6.000 | 90.480,000 | 11.361,000 | 172.278,400 |
| 17.10.2025 | 09:15:11.339 | 15,140 BZ | 191 | 2.891,740 | 5.361,000 | 81.798,400 |
| 17.10.2025 | 09:12:39.144 | 15,160 BZ | 1.000 | 15.160,000 | 5.170,000 | 78.906,660 |
| 17.10.2025 | 08:50:32.685 | 15,240 BZ | 191 | 2.910,840 | 4.170,000 | 63.746,660 |
| 17.10.2025 | 08:42:47.111 | 15,260 BZ | 220 | 3.357,200 | 3.979,000 | 60.835,820 |
| 17.10.2025 | 08:37:43.107 | 15,270 BZ | 220 | 3.359,400 | 3.759,000 | 57.478,620 |
| 17.10.2025 | 08:17:26.525 | 15,530 BZ | 10 | 155,300 | 3.539,000 | 54.119,220 |
| 17.10.2025 | 08:07:43.669 | 15,280 BZ | 3.359 | 51.325,520 | 3.529,000 | 53.963,920 |
| 17.10.2025 | 08:07:27.283 | 15,520 BZ | 170 | 2.638,400 | 170,000 | 2.638,400 |
| 16.10.2025 | 19:41:01.326 | 16,090 G | - | - | 7.775,000 | 128.597,750 |
| 16.10.2025 | 19:41:01.326 | 16,090 G | - | - | 7.775,000 | 128.597,750 |
| 16.10.2025 | 18:23:06.541 | 16,050 G | - | - | 7.775,000 | 128.597,750 |
| 16.10.2025 | 18:16:57.008 | 16,240 BZ | 60 | 974,400 | 7.775,000 | 128.597,750 |
| 16.10.2025 | 18:16:47.110 | 16,240 BZ | 60 | 974,400 | 7.715,000 | 127.623,350 |
| 16.10.2025 | 18:14:38.649 | 16,110 BZ | 125 | 2.013,750 | 7.655,000 | 126.648,950 |
| 16.10.2025 | 18:13:50.374 | 16,120 BZ | 125 | 2.015,000 | 7.530,000 | 124.635,200 |
| 16.10.2025 | 17:36:52.753 | 16,130 BZ | 300 | 4.839,000 | 7.405,000 | 122.620,200 |
| 16.10.2025 | 17:36:15.635 | 16,110 BZ | 1.500 | 24.165,000 | 7.105,000 | 117.781,200 |
| 16.10.2025 | 17:36:08.710 | 16,130 BZ | 300 | 4.839,000 | 5.605,000 | 93.616,200 |
| 16.10.2025 | 17:27:28.969 | 16,140 BZ | 900 | 14.526,000 | 5.305,000 | 88.777,200 |
| 16.10.2025 | 17:12:30.494 | 16,330 BZ | 270 | 4.409,100 | 4.405,000 | 74.251,200 |
| 16.10.2025 | 17:12:23.126 | 16,340 BZ | 270 | 4.411,800 | 4.135,000 | 69.842,100 |
| 16.10.2025 | 15:44:03.813 | 16,720 G | - | - | 3.865,000 | 65.430,300 |
| 16.10.2025 | 13:28:28.056 | 16,810 BZ | 175 | 2.941,750 | 3.865,000 | 65.430,300 |
| 16.10.2025 | 13:26:10.066 | 16,800 BZ | 175 | 2.940,000 | 3.690,000 | 62.488,550 |
| 16.10.2025 | 13:13:55.806 | 16,770 BZ | 260 | 4.360,200 | 3.515,000 | 59.548,550 |
| 16.10.2025 | 13:13:49.488 | 16,770 BZ | 260 | 4.360,200 | 3.255,000 | 55.188,350 |
| 16.10.2025 | 13:03:42.722 | 16,750 BZ | 50 | 837,500 | 2.995,000 | 50.828,150 |
| 16.10.2025 | 13:03:30.771 | 16,740 BZ | 50 | 837,000 | 2.945,000 | 49.990,650 |
| 16.10.2025 | 12:41:57.060 | 16,890 BZ | 100 | 1.689,000 | 2.895,000 | 49.153,650 |
| 16.10.2025 | 12:41:51.056 | 16,900 BZ | 100 | 1.690,000 | 2.795,000 | 47.464,650 |
| 16.10.2025 | 11:07:57.019 | 16,840 G | - | - | 2.695,000 | 45.774,650 |
| 16.10.2025 | 09:38:37.908 | 16,860 G | - | - | 2.695,000 | 45.774,650 |
| 16.10.2025 | 09:21:14.318 | 17,110 BZ | 950 | 16.254,500 | 2.695,000 | 45.774,650 |
| 16.10.2025 | 09:20:22.227 | 16,870 BZ | 950 | 16.026,500 | 1.745,000 | 29.520,150 |
| 16.10.2025 | 09:14:12.736 | 17,110 BZ | 133 | 2.275,630 | 795,000 | 13.493,650 |
| 16.10.2025 | 09:09:14.248 | 16,900 BZ | 150 | 2.535,000 | 662,000 | 11.218,020 |
| 16.10.2025 | 08:20:01.923 | 16,830 BZ | 110 | 1.851,300 | 512,000 | 8.683,020 |
| 16.10.2025 | 08:19:47.967 | 16,820 BZ | 110 | 1.850,200 | 402,000 | 6.831,720 |
| 16.10.2025 | 08:10:20.877 | 17,060 BZ | 146 | 2.490,760 | 292,000 | 4.981,520 |
| 16.10.2025 | 08:09:56.647 | 17,060 BZ | 146 | 2.490,760 | 146,000 | 2.490,760 |
| 15.10.2025 | 19:53:18.853 | 16,550 G | - | - | 5.838,000 | 100.224,500 |
| 15.10.2025 | 19:53:18.853 | 16,550 G | - | - | 5.838,000 | 100.224,500 |
| 15.10.2025 | 19:36:58.609 | 16,510 BZ | 70 | 1.155,700 | 5.838,000 | 100.224,500 |
| 15.10.2025 | 19:36:54.990 | 16,510 BZ | 70 | 1.155,700 | 5.768,000 | 99.068,800 |
| 15.10.2025 | 19:11:46.551 | 16,260 BZ | 130 | 2.113,800 | 5.698,000 | 97.913,100 |
| 15.10.2025 | 19:11:15.661 | 16,250 BZ | 130 | 2.112,500 | 5.568,000 | 95.799,300 |
| 15.10.2025 | 19:05:56.115 | 16,520 BZ | 200 | 3.304,000 | 5.438,000 | 93.686,800 |
| 15.10.2025 | 19:05:39.068 | 16,500 BZ | 200 | 3.300,000 | 5.238,000 | 90.382,800 |
| 15.10.2025 | 18:36:17.577 | 16,670 BZ | 100 | 1.667,000 | 5.038,000 | 87.082,800 |
| 15.10.2025 | 18:36:13.076 | 16,660 BZ | 100 | 1.666,000 | 4.938,000 | 85.415,800 |
| 15.10.2025 | 18:23:48.232 | 16,580 G | - | - | 4.838,000 | 83.749,800 |
| 15.10.2025 | 16:54:34.354 | 17,160 BZ | 325 | 5.577,000 | 4.838,000 | 83.749,800 |
| 15.10.2025 | 16:53:03.073 | 17,160 BZ | 325 | 5.577,000 | 4.513,000 | 78.172,800 |
| 15.10.2025 | 16:14:02.976 | 16,990 G | - | - | 4.188,000 | 72.595,800 |
| 15.10.2025 | 15:41:27.113 | 17,170 BZ | 580 | 9.958,600 | 4.188,000 | 72.595,800 |
| 15.10.2025 | 15:08:45.789 | 17,410 BZ | 60 | 1.044,600 | 3.608,000 | 62.637,200 |
| 15.10.2025 | 15:07:42.606 | 17,400 BZ | 60 | 1.044,000 | 3.548,000 | 61.592,600 |
| 15.10.2025 | 15:06:23.116 | 17,400 BZ | 700 | 12.180,000 | 3.488,000 | 60.548,600 |
| 15.10.2025 | 14:49:52.087 | 17,410 BZ | 60 | 1.044,600 | 2.788,000 | 48.368,600 |
| 15.10.2025 | 14:47:17.409 | 17,410 BZ | 60 | 1.044,600 | 2.728,000 | 47.324,000 |
| 15.10.2025 | 13:41:25.601 | 17,370 BZ | 30 | 521,100 | 2.668,000 | 46.279,400 |
| 15.10.2025 | 13:41:20.197 | 17,360 BZ | 30 | 520,800 | 2.638,000 | 45.758,300 |
| 15.10.2025 | 12:53:22.909 | 17,390 BZ | 170 | 2.956,300 | 2.608,000 | 45.237,500 |
| 15.10.2025 | 12:51:05.594 | 17,370 BZ | 170 | 2.952,900 | 2.438,000 | 42.281,200 |
| 15.10.2025 | 12:50:53.913 | 17,370 BZ | 50 | 868,500 | 2.268,000 | 39.328,300 |
| 15.10.2025 | 12:50:44.199 | 17,380 BZ | 50 | 869,000 | 2.218,000 | 38.459,800 |
| 15.10.2025 | 12:29:54.334 | 17,390 BZ | 300 | 5.217,000 | 2.168,000 | 37.590,800 |
| 15.10.2025 | 12:29:51.005 | 17,390 BZ | 300 | 5.217,000 | 1.868,000 | 32.373,800 |
| 15.10.2025 | 12:06:22.013 | 17,370 BZ | 100 | 1.737,000 | 1.568,000 | 27.156,800 |
| 15.10.2025 | 12:06:13.213 | 17,370 BZ | 100 | 1.737,000 | 1.468,000 | 25.419,800 |
| 15.10.2025 | 11:23:12.363 | 17,400 BZ | 20 | 348,000 | 1.368,000 | 23.682,800 |
| 15.10.2025 | 11:22:28.883 | 17,400 BZ | 20 | 348,000 | 1.348,000 | 23.334,800 |
| 15.10.2025 | 10:59:07.799 | 17,130 G | - | - | 1.328,000 | 22.986,800 |
| 15.10.2025 | 10:41:42.050 | 17,400 BZ | 600 | 10.440,000 | 1.328,000 | 22.986,800 |
| 15.10.2025 | 10:12:21.087 | 17,350 BZ | 40 | 694,000 | 728,000 | 12.546,800 |
| 15.10.2025 | 10:12:16.509 | 17,350 BZ | 40 | 694,000 | 688,000 | 11.852,800 |
| 15.10.2025 | 09:42:29.258 | 17,220 BZ | 58 | 998,760 | 648,000 | 11.158,800 |