DER AKTION
WKN DA0ACB
ISIN DE000DA0ACB8
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 21.07.2026 | 15:41:52.973 | 9,940 G | - | - | 610,000 | 6.052,200 |
| 21.07.2026 | 15:41:52.973 | 9,940 G | - | - | 610,000 | 6.052,200 |
| 21.07.2026 | 15:05:03.095 | 9,920 BZ | 255 | 2.529,600 | 610,000 | 6.052,200 |
| 21.07.2026 | 15:03:06.619 | 9,920 BZ | 255 | 2.529,600 | 355,000 | 3.522,600 |
| 21.07.2026 | 11:09:52.973 | 9,920 G | - | - | 100,000 | 993,000 |
| 21.07.2026 | 08:57:18.416 | 9,830 G | - | - | 100,000 | 993,000 |
| 21.07.2026 | 08:02:23.405 | 9,930 BZ | 50 | 496,500 | 100,000 | 993,000 |
| 21.07.2026 | 08:02:14.217 | 9,930 BZ | 50 | 496,500 | 50,000 | 496,500 |
| 20.07.2026 | 18:57:57.673 | 9,810 G | - | - | 960,000 | 9.509,400 |
| 20.07.2026 | 18:57:57.673 | 9,810 G | - | - | 960,000 | 9.509,400 |
| 20.07.2026 | 18:26:17.140 | 9,830 BZ | 150 | 1.474,500 | 960,000 | 9.509,400 |
| 20.07.2026 | 18:26:11.921 | 9,830 BZ | 150 | 1.474,500 | 810,000 | 8.034,900 |
| 20.07.2026 | 15:22:59.323 | 9,990 G | - | - | 660,000 | 6.560,400 |
| 20.07.2026 | 12:53:23.762 | 9,940 BZ | 330 | 3.280,200 | 660,000 | 6.560,400 |
| 20.07.2026 | 12:52:14.149 | 9,940 BZ | 330 | 3.280,200 | 330,000 | 3.280,200 |
| 20.07.2026 | 10:42:27.829 | 9,910 G | - | - | - | - |
| 20.07.2026 | 08:59:10.333 | 9,810 G | - | - | - | - |
| 17.07.2026 | 18:31:17.274 | 9,830 G | - | - | 4.109,000 | 39.575,780 |
| 17.07.2026 | 18:31:17.274 | 9,830 G | - | - | 4.109,000 | 39.575,780 |
| 17.07.2026 | 15:07:27.184 | 9,630 G | - | - | 2.859,000 | 27.694,530 |
| 17.07.2026 | 10:40:35.094 | 9,590 G | - | - | 2.859,000 | 27.694,530 |
| 17.07.2026 | 09:18:55.233 | 9,780 BZ | 100 | 978,000 | 2.859,000 | 27.694,530 |
| 17.07.2026 | 09:18:46.166 | 9,780 BZ | 100 | 978,000 | 2.759,000 | 26.716,530 |
| 17.07.2026 | 09:12:22.077 | 9,780 BZ | 100 | 978,000 | 2.659,000 | 25.738,530 |
| 17.07.2026 | 09:12:13.622 | 9,780 BZ | 100 | 978,000 | 2.559,000 | 24.760,530 |
| 17.07.2026 | 08:46:41.369 | 9,680 BZ | 200 | 1.936,000 | 2.459,000 | 23.782,530 |
| 17.07.2026 | 08:45:45.508 | 9,680 BZ | 200 | 1.936,000 | 2.259,000 | 21.846,530 |
| 17.07.2026 | 08:42:48.841 | 9,680 G | - | - | 2.059,000 | 19.910,530 |
| 17.07.2026 | 08:00:04.837 | 9,670 BZ | 400 | 3.868,000 | 2.059,000 | 19.910,530 |
| 17.07.2026 | 08:00:03.299 | 9,670 BZ | 1.659 | 16.042,530 | 1.659,000 | 16.042,530 |
| 16.07.2026 | 18:56:26.475 | 9,990 G | - | - | 12.300,000 | 125.788,000 |
| 16.07.2026 | 18:56:26.475 | 9,990 G | - | - | 12.300,000 | 125.788,000 |
| 16.07.2026 | 15:48:52.783 | 10,000 BZ | 500 | 5.000,000 | 12.300,000 | 125.788,000 |
| 16.07.2026 | 15:30:56.877 | 10,010 G | - | - | 11.800,000 | 120.788,000 |
| 16.07.2026 | 10:53:54.365 | 10,120 G | - | - | 11.800,000 | 120.788,000 |
| 16.07.2026 | 09:28:57.855 | 10,250 BZ | 10.000 | 102.500,000 | 11.800,000 | 120.788,000 |
| 16.07.2026 | 08:59:33.467 | 10,160 G | - | - | 1.800,000 | 18.288,000 |
| 16.07.2026 | 08:26:01.281 | 10,160 BZ | 900 | 9.144,000 | 1.800,000 | 18.288,000 |
| 16.07.2026 | 08:25:28.325 | 10,160 BZ | 900 | 9.144,000 | 900,000 | 9.144,000 |
| 15.07.2026 | 18:40:22.938 | 10,070 G | - | - | 3.220,000 | 32.930,800 |
| 15.07.2026 | 18:40:22.938 | 10,070 G | - | - | 3.220,000 | 32.930,800 |
| 15.07.2026 | 18:14:18.543 | 10,200 BZ | 3.000 | 30.600,000 | 3.220,000 | 32.930,800 |
| 15.07.2026 | 15:09:59.895 | 10,560 G | - | - | 220,000 | 2.330,800 |
| 15.07.2026 | 09:24:16.722 | 10,590 BZ | 60 | 635,400 | 220,000 | 2.330,800 |
| 13.07.2026 | 16:08:22.619 | 10,350 G | - | - | 1.000,000 | 10.490,000 |
| 13.07.2026 | 10:55:56.685 | 10,480 G | - | - | 1.000,000 | 10.490,000 |
| 13.07.2026 | 08:52:55.157 | 10,470 G | - | - | 1.000,000 | 10.490,000 |
| 13.07.2026 | 08:00:03.276 | 10,490 BZ | 1.000 | 10.490,000 | 1.000,000 | 10.490,000 |
| 10.07.2026 | 19:59:47.292 | 10,660 G | - | - | 1.060,000 | 11.430,500 |
| 10.07.2026 | 19:59:47.292 | 10,660 G | - | - | 1.060,000 | 11.430,500 |
| 10.07.2026 | 18:06:34.262 | 10,630 G | - | - | 1.060,000 | 11.430,500 |
| 10.07.2026 | 15:25:58.073 | 10,840 BZ | 250 | 2.710,000 | 1.060,000 | 11.430,500 |
| 10.07.2026 | 15:25:35.748 | 10,850 BZ | 250 | 2.712,500 | 810,000 | 8.720,500 |
| 10.07.2026 | 15:03:13.072 | 10,750 G | - | - | 560,000 | 6.008,000 |
| 10.07.2026 | 10:19:20.036 | 10,710 BZ | 200 | 2.142,000 | 560,000 | 6.008,000 |
| 10.07.2026 | 10:19:05.231 | 10,710 BZ | 200 | 2.142,000 | 360,000 | 3.866,000 |
| 10.07.2026 | 08:51:30.660 | 10,750 G | - | - | 160,000 | 1.724,000 |
| 10.07.2026 | 08:01:30.700 | 10,780 BZ | 80 | 862,400 | 160,000 | 1.724,000 |
| 10.07.2026 | 08:00:01.333 | 10,770 BZ | 80 | 861,600 | 80,000 | 861,600 |
| 09.07.2026 | 18:32:42.713 | 10,700 G | - | - | 1.000,000 | 10.680,000 |
| 09.07.2026 | 18:32:42.713 | 10,700 G | - | - | 1.000,000 | 10.680,000 |
| 09.07.2026 | 15:07:20.086 | 10,590 G | - | - | - | - |
| 09.07.2026 | 10:40:50.883 | 10,520 G | - | - | - | - |
| 09.07.2026 | 08:58:49.570 | 10,410 G | - | - | - | - |
| 08.07.2026 | 19:20:01.732 | 10,280 G | - | - | 1.140,000 | 11.862,900 |
| 08.07.2026 | 19:20:01.732 | 10,280 G | - | - | 1.140,000 | 11.862,900 |
| 08.07.2026 | 17:01:13.917 | 10,260 G | - | - | 1.140,000 | 11.862,900 |
| 08.07.2026 | 11:41:33.856 | 10,200 G | - | - | 1.140,000 | 11.862,900 |
| 08.07.2026 | 11:34:26.671 | 10,290 BZ | 160 | 1.646,400 | 1.140,000 | 11.862,900 |
| 08.07.2026 | 08:51:01.584 | 10,400 G | - | - | 980,000 | 10.216,500 |
| 08.07.2026 | 08:03:26.780 | 10,420 BZ | 490 | 5.105,800 | 980,000 | 10.216,500 |
| 08.07.2026 | 08:00:01.401 | 10,430 BZ | 490 | 5.110,700 | 490,000 | 5.110,700 |
| 07.07.2026 | 18:29:01.444 | 10,540 G | - | - | 4.310,000 | 46.407,450 |
| 07.07.2026 | 18:29:01.444 | 10,540 G | - | - | 4.310,000 | 46.407,450 |
| 07.07.2026 | 16:08:28.457 | 10,580 BZ | 1.000 | 10.580,000 | 4.310,000 | 46.407,450 |
| 07.07.2026 | 15:45:25.494 | 10,840 BZ | 565 | 6.124,600 | 2.310,000 | 25.247,450 |
| 07.07.2026 | 15:06:44.394 | 10,920 G | - | - | 1.180,000 | 12.992,600 |
| 07.07.2026 | 11:45:55.556 | 11,070 BZ | 90 | 996,300 | 1.180,000 | 12.992,600 |
| 07.07.2026 | 11:44:40.219 | 11,070 BZ | 90 | 996,300 | 1.090,000 | 11.996,300 |
| 07.07.2026 | 11:21:33.549 | 11,000 BZ | 500 | 5.500,000 | 1.000,000 | 11.000,000 |
| 07.07.2026 | 11:19:40.748 | 11,000 BZ | 500 | 5.500,000 | 500,000 | 5.500,000 |
| 07.07.2026 | 10:43:47.633 | 11,020 G | - | - | - | - |
| 07.07.2026 | 08:56:49.314 | 11,000 G | - | - | - | - |
| 06.07.2026 | 18:07:48.111 | 11,400 G | - | - | 652,000 | 7.333,560 |
| 06.07.2026 | 18:07:48.111 | 11,400 G | - | - | 652,000 | 7.333,560 |
| 06.07.2026 | 17:49:24.359 | 11,400 BZ | 200 | 2.280,000 | 652,000 | 7.333,560 |
| 06.07.2026 | 14:27:06.247 | 11,140 G | - | - | 452,000 | 5.053,560 |
| 06.07.2026 | 10:30:44.246 | 11,270 BZ | 100 | 1.127,000 | 452,000 | 5.053,560 |
| 06.07.2026 | 09:06:57.924 | 11,050 G | - | - | 352,000 | 3.926,560 |
| 06.07.2026 | 08:00:02.241 | 11,160 BZ | 176 | 1.964,160 | 176,000 | 1.964,160 |
| 03.07.2026 | 18:31:31.998 | 11,120 G | - | - | 2.530,000 | 27.988,450 |
| 03.07.2026 | 18:31:31.998 | 11,120 G | - | - | 2.530,000 | 27.988,450 |
| 03.07.2026 | 15:22:51.682 | 11,120 G | - | - | 2.530,000 | 27.988,450 |
| 03.07.2026 | 15:10:39.949 | 11,120 G | - | - | 2.530,000 | 27.988,450 |
| 03.07.2026 | 13:26:56.880 | 11,180 BZ | 5 | 55,900 | 2.530,000 | 27.988,450 |
| 03.07.2026 | 13:00:46.083 | 11,190 BZ | 5 | 55,950 | 2.525,000 | 27.932,550 |
| 03.07.2026 | 11:50:51.972 | 11,180 BZ | 10 | 111,800 | 2.520,000 | 27.876,600 |
| 03.07.2026 | 11:50:30.775 | 11,180 BZ | 10 | 111,800 | 2.510,000 | 27.764,800 |
| 03.07.2026 | 10:40:47.737 | 11,070 G | - | - | 2.500,000 | 27.653,000 |
| 03.07.2026 | 09:37:15.507 | 11,140 BZ | 400 | 4.456,000 | 2.500,000 | 27.653,000 |