DER AKTION
WKN DA0ACB
ISIN DE000DA0ACB8
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 04.09.2026 | 18:36:44.154 | 9,560 G | - | - | 2.480,000 | 23.645,600 |
| 04.09.2026 | 18:36:44.154 | 9,560 G | - | - | 2.480,000 | 23.645,600 |
| 04.09.2026 | 15:03:20.927 | 9,520 BZ | 1.040 | 9.900,800 | 2.080,000 | 19.801,600 |
| 04.09.2026 | 15:03:17.591 | 9,520 BZ | 1.040 | 9.900,800 | 1.040,000 | 9.900,800 |
| 04.09.2026 | 10:43:44.305 | 9,550 G | - | - | - | - |
| 04.09.2026 | 08:55:12.707 | 9,500 G | - | - | - | - |
| 03.09.2026 | 19:22:08.495 | 9,420 G | - | - | - | - |
| 03.09.2026 | 19:22:08.495 | 9,420 G | - | - | - | - |
| 03.09.2026 | 16:22:07.778 | 9,360 G | - | - | - | - |
| 03.09.2026 | 16:11:26.245 | 9,310 G | - | - | - | - |
| 03.09.2026 | 11:01:48.136 | 9,390 G | - | - | - | - |
| 03.09.2026 | 08:56:36.298 | 9,340 G | - | - | - | - |
| 02.09.2026 | 19:20:17.479 | 9,320 G | - | - | 2.238,000 | 20.832,180 |
| 02.09.2026 | 19:20:17.479 | 9,320 G | - | - | 2.238,000 | 20.832,180 |
| 02.09.2026 | 19:13:15.350 | 9,320 G | - | - | 2.238,000 | 20.832,180 |
| 02.09.2026 | 17:24:49.374 | 9,380 BZ | 110 | 1.031,800 | 2.238,000 | 20.832,180 |
| 02.09.2026 | 17:24:33.170 | 9,380 BZ | 110 | 1.031,800 | 2.128,000 | 19.800,380 |
| 02.09.2026 | 15:44:55.014 | 9,260 G | - | - | 2.018,000 | 18.768,580 |
| 02.09.2026 | 11:54:51.348 | 9,230 G | - | - | 2.018,000 | 18.768,580 |
| 02.09.2026 | 11:47:30.049 | 9,220 G | - | - | 2.018,000 | 18.768,580 |
| 02.09.2026 | 11:01:05.576 | 9,240 BZ | 50 | 462,000 | 2.018,000 | 18.768,580 |
| 02.09.2026 | 11:00:45.092 | 9,240 BZ | 50 | 462,000 | 1.968,000 | 18.306,580 |
| 02.09.2026 | 09:03:43.250 | 9,270 BZ | 150 | 1.390,500 | 1.918,000 | 17.844,580 |
| 02.09.2026 | 09:03:35.344 | 9,270 BZ | 150 | 1.390,500 | 1.768,000 | 16.454,080 |
| 02.09.2026 | 08:01:35.528 | 9,310 BZ | 809 | 7.531,790 | 1.618,000 | 15.063,580 |
| 01.09.2026 | 19:19:14.630 | 9,260 G | - | - | 600,000 | 5.628,000 |
| 01.09.2026 | 19:19:14.630 | 9,260 G | - | - | 600,000 | 5.628,000 |
| 01.09.2026 | 16:02:16.245 | 9,290 G | - | - | 600,000 | 5.628,000 |
| 01.09.2026 | 15:38:33.822 | 9,300 BZ | 200 | 1.860,000 | 400,000 | 3.774,000 |
| 01.09.2026 | 11:20:34.117 | 9,390 G | - | - | 200,000 | 1.914,000 |
| 01.09.2026 | 08:58:12.937 | 9,480 G | - | - | 200,000 | 1.914,000 |
| 01.09.2026 | 08:01:03.354 | 9,570 BZ | 100 | 957,000 | 200,000 | 1.914,000 |
| 01.09.2026 | 08:00:32.468 | 9,570 BZ | 100 | 957,000 | 100,000 | 957,000 |
| 31.08.2026 | 19:09:56.925 | 9,450 G | - | - | 990,000 | 9.409,300 |
| 31.08.2026 | 19:09:56.925 | 9,450 G | - | - | 990,000 | 9.409,300 |
| 31.08.2026 | 15:55:31.929 | 9,490 G | - | - | 990,000 | 9.409,300 |
| 31.08.2026 | 15:46:53.707 | 9,460 BZ | 100 | 946,000 | 990,000 | 9.409,300 |
| 31.08.2026 | 15:46:47.592 | 9,460 BZ | 100 | 946,000 | 890,000 | 8.463,300 |
| 31.08.2026 | 14:46:02.470 | 9,530 BZ | 100 | 953,000 | 790,000 | 7.517,300 |
| 31.08.2026 | 14:44:27.841 | 9,530 BZ | 100 | 953,000 | 690,000 | 6.564,300 |
| 31.08.2026 | 10:54:14.898 | 9,490 G | - | - | 590,000 | 5.611,300 |
| 31.08.2026 | 09:38:40.645 | 9,500 BZ | 200 | 1.900,000 | 590,000 | 5.611,300 |
| 31.08.2026 | 09:38:00.488 | 9,500 BZ | 200 | 1.900,000 | 390,000 | 3.711,300 |
| 31.08.2026 | 09:00:07.898 | 9,500 BZ | 100 | 950,000 | 190,000 | 1.811,300 |
| 31.08.2026 | 08:55:37.436 | 9,500 G | - | - | 90,000 | 861,300 |
| 31.08.2026 | 08:01:26.867 | 9,570 BZ | 45 | 430,650 | 90,000 | 861,300 |
| 31.08.2026 | 08:00:01.480 | 9,570 BZ | 45 | 430,650 | 45,000 | 430,650 |
| 28.08.2026 | 18:33:38.451 | 9,460 G | - | - | 600,000 | 5.746,000 |
| 28.08.2026 | 18:33:38.451 | 9,460 G | - | - | 600,000 | 5.746,000 |
| 28.08.2026 | 18:28:23.278 | 9,520 BZ | 100 | 952,000 | 600,000 | 5.746,000 |
| 28.08.2026 | 18:28:17.915 | 9,520 BZ | 100 | 952,000 | 500,000 | 4.794,000 |
| 28.08.2026 | 18:01:38.024 | 9,500 BZ | 100 | 950,000 | 400,000 | 3.842,000 |
| 28.08.2026 | 17:28:25.303 | 9,640 BZ | 150 | 1.446,000 | 300,000 | 2.892,000 |
| 28.08.2026 | 17:28:21.591 | 9,640 BZ | 150 | 1.446,000 | 150,000 | 1.446,000 |
| 28.08.2026 | 15:09:31.210 | 9,660 G | - | - | - | - |
| 28.08.2026 | 10:36:11.563 | 9,650 G | - | - | - | - |
| 28.08.2026 | 08:50:55.991 | 9,630 G | - | - | - | - |
| 27.08.2026 | 18:39:20.548 | 9,640 G | - | - | 2.810,000 | 27.267,200 |
| 27.08.2026 | 18:39:20.548 | 9,640 G | - | - | 2.810,000 | 27.267,200 |
| 27.08.2026 | 17:48:28.756 | 9,670 BZ | 500 | 4.835,000 | 2.810,000 | 27.267,200 |
| 27.08.2026 | 17:15:24.272 | 9,700 BZ | 50 | 485,000 | 2.310,000 | 22.432,200 |
| 27.08.2026 | 14:54:03.661 | 9,700 G | - | - | 2.260,000 | 21.947,200 |
| 27.08.2026 | 11:32:15.985 | 9,710 BZ | 1.000 | 9.710,000 | 2.260,000 | 21.947,200 |
| 27.08.2026 | 11:27:25.353 | 9,710 BZ | 1.000 | 9.710,000 | 1.260,000 | 12.237,200 |
| 27.08.2026 | 10:42:24.295 | 9,720 G | - | - | 260,000 | 2.527,200 |
| 27.08.2026 | 09:29:46.059 | 9,720 BZ | 100 | 972,000 | 260,000 | 2.527,200 |
| 27.08.2026 | 09:28:11.022 | 9,720 BZ | 100 | 972,000 | 160,000 | 1.555,200 |
| 27.08.2026 | 08:57:31.151 | 9,640 G | - | - | 60,000 | 583,200 |
| 27.08.2026 | 08:02:04.025 | 9,720 BZ | 30 | 291,600 | 60,000 | 583,200 |
| 27.08.2026 | 08:00:01.475 | 9,720 BZ | 30 | 291,600 | 30,000 | 291,600 |
| 26.08.2026 | 18:52:50.063 | 9,530 G | - | - | 2.200,000 | 21.107,000 |
| 26.08.2026 | 18:52:50.063 | 9,530 G | - | - | 2.200,000 | 21.107,000 |
| 26.08.2026 | 15:24:43.433 | 9,550 G | - | - | 2.200,000 | 21.107,000 |
| 26.08.2026 | 14:28:54.251 | 9,600 BZ | 1.000 | 9.600,000 | 2.200,000 | 21.107,000 |
| 26.08.2026 | 14:20:23.469 | 9,590 BZ | 1.000 | 9.590,000 | 1.200,000 | 11.507,000 |
| 26.08.2026 | 10:48:18.308 | 9,580 G | - | - | 200,000 | 1.917,000 |
| 26.08.2026 | 09:23:53.649 | 9,590 BZ | 100 | 959,000 | 200,000 | 1.917,000 |
| 26.08.2026 | 08:50:51.826 | 9,590 G | - | - | 100,000 | 958,000 |
| 26.08.2026 | 08:05:19.600 | 9,580 BZ | 100 | 958,000 | 100,000 | 958,000 |
| 25.08.2026 | 18:55:25.444 | 9,560 G | - | - | 620,000 | 5.886,100 |
| 25.08.2026 | 18:55:25.444 | 9,560 G | - | - | 620,000 | 5.886,100 |
| 25.08.2026 | 15:29:35.707 | 9,530 G | - | - | 620,000 | 5.886,100 |
| 25.08.2026 | 13:11:21.565 | 9,550 BZ | 110 | 1.050,500 | 620,000 | 5.886,100 |
| 25.08.2026 | 13:10:57.388 | 9,560 BZ | 110 | 1.051,600 | 510,000 | 4.835,600 |
| 25.08.2026 | 10:48:51.400 | 9,470 G | - | - | 400,000 | 3.784,000 |
| 25.08.2026 | 10:28:57.872 | 9,460 BZ | 200 | 1.892,000 | 400,000 | 3.784,000 |
| 25.08.2026 | 10:28:51.363 | 9,460 BZ | 200 | 1.892,000 | 200,000 | 1.892,000 |
| 25.08.2026 | 08:57:12.540 | 9,400 G | - | - | - | - |
| 24.08.2026 | 18:06:08.377 | 9,400 G | - | - | 50,000 | 479,500 |
| 24.08.2026 | 18:06:08.377 | 9,400 G | - | - | 50,000 | 479,500 |
| 24.08.2026 | 14:45:51.134 | 9,540 G | - | - | 50,000 | 479,500 |
| 24.08.2026 | 10:48:16.957 | 9,570 G | - | - | 50,000 | 479,500 |
| 24.08.2026 | 08:53:58.748 | 9,580 G | - | - | 50,000 | 479,500 |
| 24.08.2026 | 08:00:02.709 | 9,590 BZ | 50 | 479,500 | 50,000 | 479,500 |
| 21.08.2026 | 18:31:06.889 | 9,680 G | - | - | 250,000 | 2.415,500 |
| 21.08.2026 | 18:31:06.889 | 9,680 G | - | - | 250,000 | 2.415,500 |
| 21.08.2026 | 16:50:01.954 | 9,690 BZ | 50 | 484,500 | 250,000 | 2.415,500 |
| 21.08.2026 | 15:07:39.683 | 9,680 G | - | - | 200,000 | 1.931,000 |
| 21.08.2026 | 14:27:51.313 | 9,660 BZ | 100 | 966,000 | 200,000 | 1.931,000 |
| 21.08.2026 | 14:27:42.308 | 9,650 BZ | 100 | 965,000 | 100,000 | 965,000 |