DER AKTION
WKN DA0ACA
ISIN DE000DA0ACA0
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 19.12.2025 | 19:27:08.824 | 11,770 G | - | - | 4.200,000 | 49.269,000 |
| 19.12.2025 | 19:27:08.824 | 11,770 G | - | - | 4.200,000 | 49.269,000 |
| 19.12.2025 | 17:47:30.574 | 11,770 G | - | - | 4.200,000 | 49.269,000 |
| 19.12.2025 | 15:26:36.306 | 11,680 G | - | - | 4.200,000 | 49.269,000 |
| 19.12.2025 | 15:12:44.423 | 11,730 BZ | 1.000 | 11.730,000 | 4.200,000 | 49.269,000 |
| 19.12.2025 | 15:09:40.263 | 11,730 BZ | 1.000 | 11.730,000 | 3.200,000 | 37.539,000 |
| 19.12.2025 | 10:58:16.441 | 11,740 G | - | - | 2.200,000 | 25.809,000 |
| 19.12.2025 | 10:49:38.551 | 11,750 BZ | 100 | 1.175,000 | 2.200,000 | 25.809,000 |
| 19.12.2025 | 10:43:50.085 | 11,740 BZ | 100 | 1.174,000 | 2.100,000 | 24.634,000 |
| 19.12.2025 | 09:39:30.712 | 11,690 G | - | - | 2.000,000 | 23.460,000 |
| 19.12.2025 | 09:04:16.362 | 11,730 BZ | 2.000 | 23.460,000 | 2.000,000 | 23.460,000 |
| 18.12.2025 | 19:30:27.953 | 11,680 G | - | - | 400,000 | 4.684,000 |
| 18.12.2025 | 19:30:27.953 | 11,680 G | - | - | 400,000 | 4.684,000 |
| 18.12.2025 | 19:07:04.131 | 11,710 BZ | 200 | 2.342,000 | 400,000 | 4.684,000 |
| 18.12.2025 | 19:05:18.394 | 11,710 BZ | 200 | 2.342,000 | 200,000 | 2.342,000 |
| 18.12.2025 | 17:55:48.766 | 11,700 G | - | - | - | - |
| 18.12.2025 | 15:28:52.845 | 11,570 G | - | - | - | - |
| 18.12.2025 | 10:59:08.613 | 11,500 G | - | - | - | - |
| 18.12.2025 | 09:40:38.057 | 11,510 G | - | - | - | - |
| 17.12.2025 | 19:54:50.540 | 11,440 G | - | - | 3.450,000 | 39.840,000 |
| 17.12.2025 | 19:54:50.540 | 11,440 G | - | - | 3.450,000 | 39.840,000 |
| 17.12.2025 | 18:25:50.215 | 11,470 G | - | - | 3.450,000 | 39.840,000 |
| 17.12.2025 | 18:11:39.942 | 11,460 G | - | - | 3.450,000 | 39.840,000 |
| 17.12.2025 | 15:57:30.643 | 11,570 G | - | - | 2.450,000 | 28.330,000 |
| 17.12.2025 | 11:27:14.772 | 11,570 G | - | - | 2.450,000 | 28.330,000 |
| 17.12.2025 | 10:14:49.794 | 11,560 BZ | 1.000 | 11.560,000 | 2.450,000 | 28.330,000 |
| 17.12.2025 | 10:14:20.763 | 11,550 BZ | 1.000 | 11.550,000 | 1.450,000 | 16.770,000 |
| 17.12.2025 | 09:50:28.809 | 11,600 BZ | 450 | 5.220,000 | 450,000 | 5.220,000 |
| 17.12.2025 | 09:39:52.454 | 11,600 G | - | - | - | - |
| 16.12.2025 | 19:51:15.812 | 11,450 BZ | 25 | 286,250 | 5.947,000 | 67.912,860 |
| 16.12.2025 | 19:51:15.812 | 11,450 BZ | 25 | 286,250 | 5.947,000 | 67.912,860 |
| 16.12.2025 | 19:49:57.944 | 11,450 BZ | 25 | 286,250 | 5.922,000 | 67.626,610 |
| 16.12.2025 | 19:34:53.025 | 11,440 G | - | - | 5.897,000 | 67.340,360 |
| 16.12.2025 | 19:02:52.321 | 11,470 BZ | 100 | 1.147,000 | 5.897,000 | 67.340,360 |
| 16.12.2025 | 19:02:44.389 | 11,470 BZ | 100 | 1.147,000 | 5.797,000 | 66.193,360 |
| 16.12.2025 | 17:58:23.658 | 11,440 G | - | - | 5.697,000 | 65.046,360 |
| 16.12.2025 | 15:30:40.777 | 11,330 G | - | - | 5.697,000 | 65.046,360 |
| 16.12.2025 | 12:51:49.421 | 11,400 BZ | 2.000 | 22.800,000 | 5.697,000 | 65.046,360 |
| 16.12.2025 | 12:13:44.923 | 11,410 BZ | 50 | 570,500 | 3.697,000 | 42.246,360 |
| 16.12.2025 | 12:13:41.400 | 11,410 BZ | 50 | 570,500 | 3.647,000 | 41.675,860 |
| 16.12.2025 | 12:05:04.142 | 11,400 BZ | 475 | 5.415,000 | 3.597,000 | 41.105,360 |
| 16.12.2025 | 11:46:28.197 | 11,430 BZ | 270 | 3.086,100 | 3.122,000 | 35.690,360 |
| 16.12.2025 | 11:43:27.072 | 11,440 BZ | 30 | 343,200 | 2.852,000 | 32.604,260 |
| 16.12.2025 | 11:16:23.275 | 11,410 BZ | 1.000 | 11.410,000 | 2.822,000 | 32.261,060 |
| 16.12.2025 | 11:15:02.799 | 11,410 BZ | 1.000 | 11.410,000 | 1.822,000 | 20.851,060 |
| 16.12.2025 | 10:55:27.186 | 11,420 G | - | - | 822,000 | 9.441,060 |
| 16.12.2025 | 10:49:09.878 | 11,480 BZ | 261 | 2.996,280 | 822,000 | 9.441,060 |
| 16.12.2025 | 10:48:48.684 | 11,480 BZ | 261 | 2.996,280 | 561,000 | 6.444,780 |
| 16.12.2025 | 09:36:27.822 | 11,470 G | - | - | 300,000 | 3.448,500 |
| 16.12.2025 | 08:03:26.894 | 11,490 BZ | 150 | 1.723,500 | 300,000 | 3.448,500 |
| 16.12.2025 | 08:00:02.904 | 11,500 BZ | 150 | 1.725,000 | 150,000 | 1.725,000 |
| 15.12.2025 | 19:56:19.761 | 11,660 G | - | - | 3.350,000 | 38.874,800 |
| 15.12.2025 | 19:56:19.761 | 11,660 G | - | - | 3.350,000 | 38.874,800 |
| 15.12.2025 | 19:30:15.445 | 11,660 BZ | 100 | 1.166,000 | 3.350,000 | 38.874,800 |
| 15.12.2025 | 19:17:05.709 | 11,660 BZ | 165 | 1.923,900 | 3.250,000 | 37.708,800 |
| 15.12.2025 | 19:16:56.790 | 11,660 BZ | 165 | 1.923,900 | 3.085,000 | 35.784,900 |
| 15.12.2025 | 18:24:04.646 | 11,660 G | - | - | 2.920,000 | 33.861,000 |
| 15.12.2025 | 17:44:01.953 | 11,670 BZ | 160 | 1.867,200 | 2.920,000 | 33.861,000 |
| 15.12.2025 | 17:40:50.841 | 11,680 BZ | 160 | 1.868,800 | 2.760,000 | 31.993,800 |
| 15.12.2025 | 15:30:50.873 | 11,660 G | - | - | 2.600,000 | 30.125,000 |
| 15.12.2025 | 13:08:32.037 | 11,590 BZ | 150 | 1.738,500 | 2.600,000 | 30.125,000 |
| 15.12.2025 | 12:20:57.076 | 11,610 BZ | 100 | 1.161,000 | 2.450,000 | 28.386,500 |
| 15.12.2025 | 12:20:02.486 | 11,600 BZ | 100 | 1.160,000 | 2.350,000 | 27.225,500 |
| 15.12.2025 | 11:35:11.408 | 11,580 BZ | 2.000 | 23.160,000 | 2.250,000 | 26.065,500 |
| 15.12.2025 | 11:07:48.692 | 11,600 G | - | - | 250,000 | 2.905,500 |
| 15.12.2025 | 11:02:01.423 | 11,600 BZ | 100 | 1.160,000 | 250,000 | 2.905,500 |
| 15.12.2025 | 09:40:40.096 | 11,610 G | - | - | 150,000 | 1.745,500 |
| 15.12.2025 | 09:17:40.868 | 11,650 BZ | 50 | 582,500 | 150,000 | 1.745,500 |
| 15.12.2025 | 09:15:45.050 | 11,640 BZ | 50 | 582,000 | 100,000 | 1.163,000 |
| 15.12.2025 | 08:00:09.652 | 11,620 BZ | 50 | 581,000 | 50,000 | 581,000 |
| 12.12.2025 | 19:29:40.476 | 11,660 G | - | - | 3.200,000 | 37.346,000 |
| 12.12.2025 | 19:29:40.476 | 11,660 G | - | - | 3.200,000 | 37.346,000 |
| 12.12.2025 | 17:51:59.299 | 11,640 G | - | - | 3.200,000 | 37.346,000 |
| 12.12.2025 | 15:25:22.199 | 11,680 G | - | - | 3.200,000 | 37.346,000 |
| 12.12.2025 | 11:45:44.962 | 11,670 BZ | 3.000 | 35.010,000 | 3.200,000 | 37.346,000 |
| 12.12.2025 | 11:22:28.041 | 11,660 G | - | - | 200,000 | 2.336,000 |
| 12.12.2025 | 09:41:35.439 | 11,710 G | - | - | 200,000 | 2.336,000 |
| 12.12.2025 | 09:20:22.889 | 11,680 BZ | 200 | 2.336,000 | 200,000 | 2.336,000 |
| 11.12.2025 | 19:31:30.613 | 11,630 G | - | - | 1.300,000 | 15.154,850 |
| 11.12.2025 | 19:31:30.613 | 11,630 G | - | - | 1.300,000 | 15.154,850 |
| 11.12.2025 | 17:58:25.144 | 11,620 BZ | 45 | 522,900 | 1.300,000 | 15.154,850 |
| 11.12.2025 | 17:58:20.473 | 11,610 BZ | 45 | 522,450 | 1.255,000 | 14.631,950 |
| 11.12.2025 | 17:54:35.922 | 11,620 G | - | - | 1.210,000 | 14.109,500 |
| 11.12.2025 | 17:04:03.221 | 11,650 BZ | 150 | 1.747,500 | 1.210,000 | 14.109,500 |
| 11.12.2025 | 15:57:39.823 | 11,700 BZ | 60 | 702,000 | 1.060,000 | 12.362,000 |
| 11.12.2025 | 15:35:33.790 | 11,700 G | - | - | 1.000,000 | 11.660,000 |
| 11.12.2025 | 15:05:03.606 | 11,660 BZ | 1.000 | 11.660,000 | 1.000,000 | 11.660,000 |
| 11.12.2025 | 11:06:51.693 | 11,720 G | - | - | - | - |
| 11.12.2025 | 09:35:43.174 | 11,720 G | - | - | - | - |
| 10.12.2025 | 19:43:32.779 | 11,830 G | - | - | 8.640,000 | 101.879,800 |
| 10.12.2025 | 19:43:32.779 | 11,830 G | - | - | 8.640,000 | 101.879,800 |
| 10.12.2025 | 18:43:01.891 | 11,850 BZ | 50 | 592,500 | 8.640,000 | 101.879,800 |
| 10.12.2025 | 18:42:57.468 | 11,850 BZ | 50 | 592,500 | 8.590,000 | 101.287,300 |
| 10.12.2025 | 17:59:58.130 | 11,830 G | - | - | 8.540,000 | 100.694,800 |
| 10.12.2025 | 16:10:54.484 | 11,770 BZ | 140 | 1.647,800 | 8.540,000 | 100.694,800 |
| 10.12.2025 | 15:30:57.267 | 11,770 G | - | - | 8.400,000 | 99.047,000 |
| 10.12.2025 | 13:02:05.013 | 11,820 BZ | 450 | 5.319,000 | 8.400,000 | 99.047,000 |
| 10.12.2025 | 13:01:22.035 | 11,820 BZ | 450 | 5.319,000 | 7.950,000 | 93.728,000 |
| 10.12.2025 | 11:52:00.470 | 11,790 BZ | 3.500 | 41.265,000 | 7.500,000 | 88.409,000 |
| 10.12.2025 | 11:51:54.268 | 11,780 BZ | 3.500 | 41.230,000 | 4.000,000 | 47.144,000 |