DER AKTION
WKN DA0ACA
ISIN DE000DA0ACA0
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 24.10.2025 | 19:27:50.094 | 13,110 G | - | - | 3.786,000 | 49.562,760 |
| 24.10.2025 | 19:27:50.094 | 13,110 G | - | - | 3.786,000 | 49.562,760 |
| 24.10.2025 | 17:47:19.693 | 13,120 G | - | - | 3.786,000 | 49.562,760 |
| 24.10.2025 | 17:18:35.921 | 13,070 BZ | 1.610 | 21.042,700 | 3.786,000 | 49.562,760 |
| 24.10.2025 | 17:18:03.688 | 13,060 BZ | 150 | 1.959,000 | 2.176,000 | 28.520,060 |
| 24.10.2025 | 16:53:33.554 | 13,070 BZ | 1.500 | 19.605,000 | 2.026,000 | 26.561,060 |
| 24.10.2025 | 16:45:03.006 | 13,150 BZ | 40 | 526,000 | 526,000 | 6.956,060 |
| 24.10.2025 | 15:25:07.672 | 13,060 G | - | - | 486,000 | 6.430,060 |
| 24.10.2025 | 15:05:19.655 | 13,090 BZ | 80 | 1.047,200 | 486,000 | 6.430,060 |
| 24.10.2025 | 14:52:41.625 | 13,100 BZ | 100 | 1.310,000 | 406,000 | 5.382,860 |
| 24.10.2025 | 10:58:50.961 | 13,030 G | - | - | 306,000 | 4.072,860 |
| 24.10.2025 | 09:27:36.952 | 13,090 G | - | - | 306,000 | 4.072,860 |
| 24.10.2025 | 08:59:37.857 | 13,310 BZ | 153 | 2.036,430 | 306,000 | 4.072,860 |
| 24.10.2025 | 08:59:19.510 | 13,310 BZ | 153 | 2.036,430 | 153,000 | 2.036,430 |
| 23.10.2025 | 19:29:49.585 | 13,070 G | - | - | 600,000 | 7.868,000 |
| 23.10.2025 | 19:29:49.585 | 13,070 G | - | - | 600,000 | 7.868,000 |
| 23.10.2025 | 17:55:35.839 | 13,040 G | - | - | 600,000 | 7.868,000 |
| 23.10.2025 | 15:25:07.496 | 13,050 G | - | - | 600,000 | 7.868,000 |
| 23.10.2025 | 13:30:30.314 | 13,090 BZ | 200 | 2.618,000 | 600,000 | 7.868,000 |
| 23.10.2025 | 13:13:25.811 | 13,110 BZ | 200 | 2.622,000 | 400,000 | 5.250,000 |
| 23.10.2025 | 11:37:13.989 | 13,140 BZ | 200 | 2.628,000 | 200,000 | 2.628,000 |
| 23.10.2025 | 10:56:26.465 | 13,070 G | - | - | - | - |
| 23.10.2025 | 09:25:45.002 | 13,200 G | - | - | - | - |
| 22.10.2025 | 19:33:15.385 | 12,910 G | - | - | 16.460,000 | 217.428,900 |
| 22.10.2025 | 19:33:15.385 | 12,910 G | - | - | 16.460,000 | 217.428,900 |
| 22.10.2025 | 17:59:09.419 | 12,970 G | - | - | 16.460,000 | 217.428,900 |
| 22.10.2025 | 16:13:42.062 | 13,200 BZ | 400 | 5.280,000 | 16.460,000 | 217.428,900 |
| 22.10.2025 | 16:13:37.410 | 13,200 BZ | 400 | 5.280,000 | 16.060,000 | 212.148,900 |
| 22.10.2025 | 15:46:24.712 | 13,140 G | - | - | 15.660,000 | 206.868,900 |
| 22.10.2025 | 14:58:32.551 | 13,250 BZ | 1.000 | 13.250,000 | 15.660,000 | 206.868,900 |
| 22.10.2025 | 14:49:34.141 | 13,240 BZ | 1.000 | 13.240,000 | 14.660,000 | 193.618,900 |
| 22.10.2025 | 13:09:35.018 | 13,220 BZ | 3.750 | 49.575,000 | 13.660,000 | 180.378,900 |
| 22.10.2025 | 13:01:19.006 | 13,250 BZ | 3.750 | 49.687,500 | 9.910,000 | 130.803,900 |
| 22.10.2025 | 12:53:09.103 | 13,160 G | - | - | 6.160,000 | 81.116,400 |
| 22.10.2025 | 12:06:42.052 | 13,270 BZ | 600 | 7.962,000 | 6.160,000 | 81.116,400 |
| 22.10.2025 | 12:06:34.048 | 13,270 BZ | 600 | 7.962,000 | 5.560,000 | 73.154,400 |
| 22.10.2025 | 10:20:45.508 | 13,210 BZ | 750 | 9.907,500 | 4.960,000 | 65.192,400 |
| 22.10.2025 | 10:20:29.188 | 13,210 BZ | 750 | 9.907,500 | 4.210,000 | 55.284,900 |
| 22.10.2025 | 09:53:45.189 | 13,230 BZ | 120 | 1.587,600 | 3.460,000 | 45.377,400 |
| 22.10.2025 | 09:49:10.247 | 13,250 BZ | 200 | 2.650,000 | 3.340,000 | 43.789,800 |
| 22.10.2025 | 09:20:31.872 | 13,200 BZ | 500 | 6.600,000 | 3.140,000 | 41.139,800 |
| 22.10.2025 | 09:19:49.241 | 13,200 BZ | 500 | 6.600,000 | 2.640,000 | 34.539,800 |
| 22.10.2025 | 08:30:45.964 | 13,070 BZ | 70 | 914,900 | 2.140,000 | 27.939,800 |
| 22.10.2025 | 08:30:04.465 | 13,070 BZ | 70 | 914,900 | 2.070,000 | 27.024,900 |
| 22.10.2025 | 08:00:16.483 | 13,050 BZ | 1.000 | 13.050,000 | 2.000,000 | 26.110,000 |
| 22.10.2025 | 08:00:01.561 | 13,060 BZ | 1.000 | 13.060,000 | 1.000,000 | 13.060,000 |
| 21.10.2025 | 19:56:12.069 | 13,010 BZ | 480 | 6.244,800 | 3.462,000 | 44.755,580 |
| 21.10.2025 | 19:56:12.069 | 13,010 BZ | 480 | 6.244,800 | 3.462,000 | 44.755,580 |
| 21.10.2025 | 19:50:39.900 | 13,000 BZ | 480 | 6.240,000 | 2.982,000 | 38.510,780 |
| 21.10.2025 | 19:29:24.770 | 12,930 G | - | - | 2.502,000 | 32.270,780 |
| 21.10.2025 | 17:55:24.779 | 12,930 G | - | - | 2.502,000 | 32.270,780 |
| 21.10.2025 | 16:49:32.804 | 12,890 BZ | 1.000 | 12.890,000 | 2.502,000 | 32.270,780 |
| 21.10.2025 | 16:49:29.107 | 12,890 BZ | 1.000 | 12.890,000 | 1.502,000 | 19.380,780 |
| 21.10.2025 | 15:26:17.293 | 12,940 G | - | - | 502,000 | 6.490,780 |
| 21.10.2025 | 13:01:31.313 | 12,980 BZ | 100 | 1.298,000 | 502,000 | 6.490,780 |
| 21.10.2025 | 12:58:06.710 | 12,970 BZ | 100 | 1.297,000 | 402,000 | 5.192,780 |
| 21.10.2025 | 11:49:10.577 | 12,900 BZ | 50 | 645,000 | 302,000 | 3.895,780 |
| 21.10.2025 | 11:47:34.883 | 12,900 BZ | 50 | 645,000 | 252,000 | 3.250,780 |
| 21.10.2025 | 10:58:14.078 | 12,820 G | - | - | 202,000 | 2.605,780 |
| 21.10.2025 | 10:02:23.037 | 12,890 BZ | 1 | 12,890 | 202,000 | 2.605,780 |
| 21.10.2025 | 10:01:18.050 | 12,890 BZ | 1 | 12,890 | 201,000 | 2.592,890 |
| 21.10.2025 | 09:26:12.882 | 12,890 G | - | - | 200,000 | 2.580,000 |
| 21.10.2025 | 09:22:06.851 | 12,900 BZ | 100 | 1.290,000 | 200,000 | 2.580,000 |
| 21.10.2025 | 09:21:47.454 | 12,900 BZ | 100 | 1.290,000 | 100,000 | 1.290,000 |
| 20.10.2025 | 19:24:41.657 | 12,880 G | - | - | 5.165,000 | 65.745,250 |
| 20.10.2025 | 19:24:41.657 | 12,880 G | - | - | 5.165,000 | 65.745,250 |
| 20.10.2025 | 18:03:16.176 | 12,920 BZ | 30 | 387,600 | 5.165,000 | 65.745,250 |
| 20.10.2025 | 18:03:11.402 | 12,920 BZ | 30 | 387,600 | 5.135,000 | 65.357,650 |
| 20.10.2025 | 17:39:23.646 | 12,850 G | - | - | 5.105,000 | 64.970,050 |
| 20.10.2025 | 17:33:15.876 | 12,890 BZ | 250 | 3.222,500 | 5.105,000 | 64.970,050 |
| 20.10.2025 | 17:33:05.714 | 12,880 BZ | 250 | 3.220,000 | 4.855,000 | 61.747,550 |
| 20.10.2025 | 17:15:25.760 | 12,890 BZ | 280 | 3.609,200 | 4.605,000 | 58.527,550 |
| 20.10.2025 | 17:15:20.884 | 12,890 BZ | 280 | 3.609,200 | 4.325,000 | 54.918,350 |
| 20.10.2025 | 15:22:43.921 | 12,860 G | - | - | 4.045,000 | 51.309,150 |
| 20.10.2025 | 11:14:30.632 | 12,820 BZ | 160 | 2.051,200 | 4.045,000 | 51.309,150 |
| 20.10.2025 | 11:14:15.027 | 12,820 BZ | 160 | 2.051,200 | 3.885,000 | 49.257,950 |
| 20.10.2025 | 10:55:47.640 | 12,750 G | - | - | 3.725,000 | 47.206,750 |
| 20.10.2025 | 10:14:51.012 | 12,830 BZ | 350 | 4.490,500 | 3.725,000 | 47.206,750 |
| 20.10.2025 | 10:14:23.578 | 12,840 BZ | 350 | 4.494,000 | 3.375,000 | 42.716,250 |
| 20.10.2025 | 09:23:05.008 | 12,770 G | - | - | 3.025,000 | 38.222,250 |
| 20.10.2025 | 08:04:06.882 | 12,650 BZ | 1.150 | 14.547,500 | 3.025,000 | 38.222,250 |
| 20.10.2025 | 08:04:00.647 | 12,660 BZ | 1.000 | 12.660,000 | 1.875,000 | 23.674,750 |
| 20.10.2025 | 08:02:32.843 | 12,650 BZ | 150 | 1.897,500 | 875,000 | 11.014,750 |
| 20.10.2025 | 08:01:53.009 | 12,570 BZ | 325 | 4.085,250 | 725,000 | 9.117,250 |
| 20.10.2025 | 08:00:01.567 | 12,580 BZ | 400 | 5.032,000 | 400,000 | 5.032,000 |
| 17.10.2025 | 19:26:56.407 | 12,440 G | - | - | 13.563,000 | 169.539,070 |
| 17.10.2025 | 19:26:56.407 | 12,440 G | - | - | 13.563,000 | 169.539,070 |
| 17.10.2025 | 17:46:26.587 | 12,440 G | - | - | 13.563,000 | 169.539,070 |
| 17.10.2025 | 17:31:08.472 | 12,450 BZ | 300 | 3.735,000 | 13.563,000 | 169.539,070 |
| 17.10.2025 | 17:31:04.194 | 12,450 BZ | 300 | 3.735,000 | 13.263,000 | 165.804,070 |
| 17.10.2025 | 15:44:09.320 | 12,570 BZ | 50 | 628,500 | 12.963,000 | 162.069,070 |
| 17.10.2025 | 15:44:05.290 | 12,580 BZ | 50 | 629,000 | 12.913,000 | 161.440,570 |
| 17.10.2025 | 15:22:22.432 | 12,470 G | - | - | 12.863,000 | 160.811,570 |
| 17.10.2025 | 14:43:01.329 | 12,520 BZ | 405 | 5.070,600 | 12.863,000 | 160.811,570 |
| 17.10.2025 | 14:39:23.422 | 12,530 BZ | 405 | 5.074,650 | 12.458,000 | 155.740,970 |
| 17.10.2025 | 14:27:48.310 | 12,550 BZ | 50 | 627,500 | 12.053,000 | 150.666,320 |
| 17.10.2025 | 14:27:41.168 | 12,550 BZ | 50 | 627,500 | 12.003,000 | 150.038,820 |
| 17.10.2025 | 13:04:26.642 | 12,460 BZ | 1.840 | 22.926,400 | 11.953,000 | 149.411,320 |
| 17.10.2025 | 13:04:22.622 | 12,460 BZ | 2.400 | 29.904,000 | 10.113,000 | 126.484,920 |
| 17.10.2025 | 13:00:00.584 | 12,500 BZ | 560 | 7.000,000 | 7.713,000 | 96.580,920 |