DER AKTION
WKN DA0ACA
ISIN DE000DA0ACA0
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 18.02.2026 | 16:16:40.496 | 13,980 BZ | 1.000 | 13.980,000 | 2.795,000 | 38.936,850 |
| 18.02.2026 | 16:16:37.179 | 13,980 BZ | 1.000 | 13.980,000 | 1.795,000 | 24.956,850 |
| 18.02.2026 | 15:52:12.744 | 13,890 G | - | - | 795,000 | 10.976,850 |
| 18.02.2026 | 14:25:39.436 | 13,810 BZ | 150 | 2.071,500 | 795,000 | 10.976,850 |
| 18.02.2026 | 14:25:21.668 | 13,810 BZ | 150 | 2.071,500 | 645,000 | 8.905,350 |
| 18.02.2026 | 11:56:16.829 | 13,810 BZ | 285 | 3.935,850 | 495,000 | 6.833,850 |
| 18.02.2026 | 11:53:04.297 | 13,760 G | - | - | 210,000 | 2.898,000 |
| 18.02.2026 | 09:44:49.498 | 13,670 G | - | - | 210,000 | 2.898,000 |
| 18.02.2026 | 09:18:22.983 | 13,800 BZ | 210 | 2.898,000 | 210,000 | 2.898,000 |
| 17.02.2026 | 18:45:51.857 | 13,430 G | - | - | - | - |
| 17.02.2026 | 18:45:51.857 | 13,430 G | - | - | - | - |
| 17.02.2026 | 16:36:50.745 | 13,300 G | - | - | - | - |
| 17.02.2026 | 14:33:32.902 | 13,260 G | - | - | - | - |
| 17.02.2026 | 10:26:23.923 | 13,310 G | - | - | - | - |
| 17.02.2026 | 09:41:40.306 | 13,320 G | - | - | - | - |
| 16.02.2026 | 19:32:12.965 | 13,460 G | - | - | 4.200,000 | 56.472,000 |
| 16.02.2026 | 19:32:12.965 | 13,460 G | - | - | 4.200,000 | 56.472,000 |
| 16.02.2026 | 17:58:52.508 | 13,450 G | - | - | 4.200,000 | 56.472,000 |
| 16.02.2026 | 16:30:12.419 | 13,430 BZ | 300 | 4.029,000 | 4.200,000 | 56.472,000 |
| 16.02.2026 | 15:31:33.458 | 13,390 G | - | - | 3.900,000 | 52.443,000 |
| 16.02.2026 | 15:12:00.514 | 13,450 BZ | 3.700 | 49.765,000 | 3.900,000 | 52.443,000 |
| 16.02.2026 | 11:08:26.808 | 13,390 BZ | 200 | 2.678,000 | 200,000 | 2.678,000 |
| 16.02.2026 | 09:45:35.410 | 13,260 G | - | - | - | - |
| 13.02.2026 | 18:24:20.866 | 13,180 G | - | - | 450,000 | 5.947,500 |
| 13.02.2026 | 18:24:20.866 | 13,180 G | - | - | 450,000 | 5.947,500 |
| 13.02.2026 | 17:48:54.034 | 13,230 BZ | 200 | 2.646,000 | 450,000 | 5.947,500 |
| 13.02.2026 | 12:14:11.087 | 13,110 BZ | 10 | 131,100 | 250,000 | 3.301,500 |
| 13.02.2026 | 11:28:24.858 | 13,150 G | - | - | 240,000 | 3.170,400 |
| 13.02.2026 | 10:52:39.163 | 13,210 BZ | 120 | 1.585,200 | 240,000 | 3.170,400 |
| 13.02.2026 | 10:51:37.872 | 13,210 BZ | 120 | 1.585,200 | 120,000 | 1.585,200 |
| 13.02.2026 | 09:42:29.630 | 13,100 G | - | - | - | - |
| 12.02.2026 | 19:51:24.192 | 12,960 G | - | - | 1.200,000 | 15.816,000 |
| 12.02.2026 | 19:51:24.192 | 12,960 G | - | - | 1.200,000 | 15.816,000 |
| 12.02.2026 | 18:08:08.334 | 12,940 G | - | - | 1.200,000 | 15.816,000 |
| 12.02.2026 | 16:04:14.662 | 13,230 BZ | 400 | 5.292,000 | 1.200,000 | 15.816,000 |
| 12.02.2026 | 16:03:31.436 | 13,220 BZ | 400 | 5.288,000 | 800,000 | 10.524,000 |
| 12.02.2026 | 15:35:38.464 | 13,160 G | - | - | 400,000 | 5.236,000 |
| 12.02.2026 | 11:15:10.576 | 13,140 G | - | - | 400,000 | 5.236,000 |
| 12.02.2026 | 09:43:21.336 | 13,090 G | - | - | 400,000 | 5.236,000 |
| 12.02.2026 | 09:42:52.486 | 13,090 BZ | 400 | 5.236,000 | 400,000 | 5.236,000 |
| 11.02.2026 | 18:28:06.670 | 13,030 G | - | - | 200,000 | 2.595,000 |
| 11.02.2026 | 18:28:06.670 | 13,030 G | - | - | 200,000 | 2.595,000 |
| 11.02.2026 | 16:42:46.140 | 12,980 BZ | 100 | 1.298,000 | 200,000 | 2.595,000 |
| 11.02.2026 | 16:42:32.186 | 12,970 BZ | 100 | 1.297,000 | 100,000 | 1.297,000 |
| 11.02.2026 | 15:55:11.932 | 13,140 G | - | - | - | - |
| 11.02.2026 | 11:38:42.856 | 13,090 G | - | - | - | - |
| 11.02.2026 | 09:43:48.316 | 13,000 G | - | - | - | - |
| 10.02.2026 | 18:28:00.979 | 13,250 G | - | - | 1.154,000 | 15.333,580 |
| 10.02.2026 | 18:28:00.979 | 13,250 G | - | - | 1.154,000 | 15.333,580 |
| 10.02.2026 | 16:30:15.515 | 13,290 BZ | 500 | 6.645,000 | 1.154,000 | 15.333,580 |
| 10.02.2026 | 16:29:57.612 | 13,290 BZ | 500 | 6.645,000 | 654,000 | 8.688,580 |
| 10.02.2026 | 15:57:25.667 | 13,210 G | - | - | 154,000 | 2.043,580 |
| 10.02.2026 | 15:18:41.087 | 13,270 BZ | 77 | 1.021,790 | 154,000 | 2.043,580 |
| 10.02.2026 | 15:18:21.156 | 13,270 BZ | 77 | 1.021,790 | 77,000 | 1.021,790 |
| 10.02.2026 | 11:54:09.413 | 13,260 G | - | - | - | - |
| 10.02.2026 | 09:48:04.138 | 13,220 G | - | - | - | - |
| 09.02.2026 | 18:29:52.424 | 13,370 G | - | - | 6.248,000 | 83.260,640 |
| 09.02.2026 | 18:29:52.424 | 13,370 G | - | - | 6.248,000 | 83.260,640 |
| 09.02.2026 | 17:52:19.683 | 13,430 BZ | 374 | 5.022,820 | 6.248,000 | 83.260,640 |
| 09.02.2026 | 17:47:54.559 | 13,430 BZ | 374 | 5.022,820 | 5.874,000 | 78.237,820 |
| 09.02.2026 | 15:48:19.737 | 13,310 G | - | - | 5.500,000 | 73.215,000 |
| 09.02.2026 | 14:58:03.831 | 13,290 BZ | 2.000 | 26.580,000 | 5.500,000 | 73.215,000 |
| 09.02.2026 | 10:57:45.425 | 13,170 G | - | - | 3.500,000 | 46.635,000 |
| 09.02.2026 | 10:11:26.048 | 13,290 BZ | 500 | 6.645,000 | 3.500,000 | 46.635,000 |
| 09.02.2026 | 09:46:19.633 | 13,330 BZ | 3.000 | 39.990,000 | 3.000,000 | 39.990,000 |
| 09.02.2026 | 09:39:22.421 | 13,270 G | - | - | - | - |
| 06.02.2026 | 19:31:40.475 | 12,980 G | - | - | 3.100,000 | 40.193,400 |
| 06.02.2026 | 19:31:40.475 | 12,980 G | - | - | 3.100,000 | 40.193,400 |
| 06.02.2026 | 18:10:40.118 | 13,040 BZ | 80 | 1.043,200 | 3.100,000 | 40.193,400 |
| 06.02.2026 | 18:09:34.703 | 13,030 BZ | 80 | 1.042,400 | 3.020,000 | 39.150,200 |
| 06.02.2026 | 17:56:50.628 | 12,970 G | - | - | 2.940,000 | 38.107,800 |
| 06.02.2026 | 15:28:28.702 | 12,960 G | - | - | 2.940,000 | 38.107,800 |
| 06.02.2026 | 12:21:17.519 | 13,090 BZ | 150 | 1.963,500 | 2.940,000 | 38.107,800 |
| 06.02.2026 | 12:20:21.483 | 13,090 BZ | 150 | 1.963,500 | 2.790,000 | 36.144,300 |
| 06.02.2026 | 11:52:34.258 | 13,040 BZ | 600 | 7.824,000 | 2.640,000 | 34.180,800 |
| 06.02.2026 | 10:57:31.018 | 13,000 G | - | - | 2.040,000 | 26.356,800 |
| 06.02.2026 | 10:09:13.959 | 12,920 BZ | 1.020 | 13.178,400 | 2.040,000 | 26.356,800 |
| 06.02.2026 | 10:09:09.426 | 12,920 BZ | 1.020 | 13.178,400 | 1.020,000 | 13.178,400 |
| 06.02.2026 | 09:40:15.389 | 12,860 G | - | - | - | - |
| 05.02.2026 | 18:29:44.890 | 12,800 G | - | - | 15.825,000 | 204.086,350 |
| 05.02.2026 | 18:29:44.890 | 12,800 G | - | - | 15.825,000 | 204.086,350 |
| 05.02.2026 | 18:25:38.519 | 12,850 BZ | 170 | 2.184,500 | 15.825,000 | 204.086,350 |
| 05.02.2026 | 18:15:04.357 | 12,780 BZ | 50 | 639,000 | 15.655,000 | 201.901,850 |
| 05.02.2026 | 17:14:24.842 | 12,790 BZ | 10 | 127,900 | 15.595,000 | 201.134,950 |
| 05.02.2026 | 16:01:57.324 | 12,850 G | - | - | 15.585,000 | 201.007,050 |
| 05.02.2026 | 13:51:53.333 | 12,810 BZ | 2.000 | 25.620,000 | 15.585,000 | 201.007,050 |
| 05.02.2026 | 12:15:08.931 | 12,810 BZ | 100 | 1.281,000 | 13.585,000 | 175.387,050 |
| 05.02.2026 | 11:54:45.169 | 12,870 BZ | 500 | 6.435,000 | 13.485,000 | 174.106,050 |
| 05.02.2026 | 11:42:10.666 | 12,880 BZ | 500 | 6.440,000 | 12.985,000 | 167.671,050 |
| 05.02.2026 | 10:58:17.855 | 12,690 G | - | - | 12.485,000 | 161.231,050 |
| 05.02.2026 | 10:16:24.878 | 12,730 BZ | 200 | 2.546,000 | 12.485,000 | 161.231,050 |
| 05.02.2026 | 10:15:46.482 | 12,730 BZ | 200 | 2.546,000 | 12.285,000 | 158.685,050 |
| 05.02.2026 | 09:38:35.580 | 12,790 G | - | - | 12.085,000 | 156.139,050 |
| 05.02.2026 | 09:18:46.726 | 12,930 BZ | 85 | 1.099,050 | 12.085,000 | 156.139,050 |
| 05.02.2026 | 09:13:00.571 | 12,920 BZ | 12.000 | 155.040,000 | 12.000,000 | 155.040,000 |
| 04.02.2026 | 19:39:57.690 | 12,880 G | - | - | 5.854,000 | 75.950,540 |
| 04.02.2026 | 19:39:57.690 | 12,880 G | - | - | 5.854,000 | 75.950,540 |
| 04.02.2026 | 19:31:44.647 | 12,880 BZ | 40 | 515,200 | 5.854,000 | 75.950,540 |
| 04.02.2026 | 19:31:39.419 | 12,880 BZ | 40 | 515,200 | 5.814,000 | 75.435,340 |
| 04.02.2026 | 18:18:11.586 | 12,900 BZ | 847 | 10.926,300 | 5.774,000 | 74.920,140 |