DER AKTION
WKN DA0ACB
ISIN DE000DA0ACB8
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 23.01.2026 | 19:51:52.019 | 9,980 BZ | 700 | 6.986,000 | 25.063,000 | 255.884,780 |
| 23.01.2026 | 19:51:52.019 | 9,980 BZ | 700 | 6.986,000 | 25.063,000 | 255.884,780 |
| 23.01.2026 | 19:50:47.166 | 10,000 BZ | 1.000 | 10.000,000 | 24.363,000 | 248.898,780 |
| 23.01.2026 | 19:34:48.517 | 10,030 BZ | 100 | 1.003,000 | 23.363,000 | 238.898,780 |
| 23.01.2026 | 19:18:48.612 | 10,000 G | - | - | 23.263,000 | 237.895,780 |
| 23.01.2026 | 18:59:17.078 | 10,000 BZ | 1.144 | 11.440,000 | 23.263,000 | 237.895,780 |
| 23.01.2026 | 18:56:30.489 | 10,020 BZ | 10 | 100,200 | 22.119,000 | 226.455,780 |
| 23.01.2026 | 18:49:37.049 | 10,030 BZ | 1.000 | 10.030,000 | 22.109,000 | 226.355,580 |
| 23.01.2026 | 18:21:09.252 | 10,080 BZ | 200 | 2.016,000 | 21.109,000 | 216.325,580 |
| 23.01.2026 | 18:03:44.719 | 10,080 BZ | 100 | 1.008,000 | 20.909,000 | 214.309,580 |
| 23.01.2026 | 18:03:39.470 | 10,080 BZ | 100 | 1.008,000 | 20.809,000 | 213.301,580 |
| 23.01.2026 | 18:01:06.801 | 10,070 BZ | 400 | 4.028,000 | 20.709,000 | 212.293,580 |
| 23.01.2026 | 18:01:02.817 | 10,070 BZ | 400 | 4.028,000 | 20.309,000 | 208.265,580 |
| 23.01.2026 | 17:53:18.579 | 10,080 BZ | 50 | 504,000 | 19.909,000 | 204.237,580 |
| 23.01.2026 | 17:43:46.359 | 10,070 BZ | 500 | 5.035,000 | 19.859,000 | 203.733,580 |
| 23.01.2026 | 17:35:11.840 | 10,050 BZ | 1.000 | 10.050,000 | 19.359,000 | 198.698,580 |
| 23.01.2026 | 17:31:36.835 | 10,060 BZ | 183 | 1.840,980 | 18.359,000 | 188.648,580 |
| 23.01.2026 | 17:30:02.170 | 10,060 BZ | 1.000 | 10.060,000 | 18.176,000 | 186.807,600 |
| 23.01.2026 | 17:24:50.253 | 10,030 G | - | - | 17.176,000 | 176.747,600 |
| 23.01.2026 | 16:28:09.130 | 10,050 BZ | 300 | 3.015,000 | 17.176,000 | 176.747,600 |
| 23.01.2026 | 16:28:05.585 | 10,060 BZ | 300 | 3.018,000 | 16.876,000 | 173.732,600 |
| 23.01.2026 | 16:26:25.732 | 10,060 BZ | 100 | 1.006,000 | 16.576,000 | 170.714,600 |
| 23.01.2026 | 16:25:35.659 | 10,060 BZ | 100 | 1.006,000 | 16.476,000 | 169.708,600 |
| 23.01.2026 | 16:19:07.112 | 10,030 BZ | 250 | 2.507,500 | 16.376,000 | 168.702,600 |
| 23.01.2026 | 15:43:23.228 | 10,110 BZ | 100 | 1.011,000 | 16.126,000 | 166.195,100 |
| 23.01.2026 | 15:41:51.851 | 10,100 BZ | 54 | 545,400 | 16.026,000 | 165.184,100 |
| 23.01.2026 | 15:35:08.313 | 10,100 BZ | 200 | 2.020,000 | 15.972,000 | 164.638,700 |
| 23.01.2026 | 15:35:06.902 | 10,110 BZ | 200 | 2.022,000 | 15.772,000 | 162.618,700 |
| 23.01.2026 | 14:59:04.248 | 10,240 G | - | - | 15.122,000 | 156.000,700 |
| 23.01.2026 | 14:46:46.308 | 10,270 BZ | 250 | 2.567,500 | 15.122,000 | 156.000,700 |
| 23.01.2026 | 14:46:21.406 | 10,280 BZ | 100 | 1.028,000 | 14.872,000 | 153.433,200 |
| 23.01.2026 | 14:44:22.712 | 10,280 BZ | 150 | 1.542,000 | 14.772,000 | 152.405,200 |
| 23.01.2026 | 14:19:01.414 | 10,300 BZ | 500 | 5.150,000 | 14.622,000 | 150.863,200 |
| 23.01.2026 | 13:28:23.184 | 10,280 BZ | 145 | 1.490,600 | 14.122,000 | 145.713,200 |
| 23.01.2026 | 13:27:59.302 | 10,280 BZ | 145 | 1.490,600 | 13.977,000 | 144.222,600 |
| 23.01.2026 | 13:21:41.939 | 10,280 BZ | 100 | 1.028,000 | 13.832,000 | 142.732,000 |
| 23.01.2026 | 13:17:19.961 | 10,280 G | - | - | 13.732,000 | 141.704,000 |
| 23.01.2026 | 12:54:32.948 | 10,310 BZ | 100 | 1.031,000 | 13.732,000 | 141.704,000 |
| 23.01.2026 | 12:54:28.543 | 10,310 BZ | 100 | 1.031,000 | 13.632,000 | 140.673,000 |
| 23.01.2026 | 12:47:12.902 | 10,300 BZ | 400 | 4.120,000 | 13.532,000 | 139.642,000 |
| 23.01.2026 | 12:22:46.770 | 10,310 BZ | 300 | 3.093,000 | 13.132,000 | 135.522,000 |
| 23.01.2026 | 12:21:53.148 | 10,310 BZ | 300 | 3.093,000 | 12.832,000 | 132.429,000 |
| 23.01.2026 | 12:19:28.924 | 10,310 BZ | 200 | 2.062,000 | 12.532,000 | 129.336,000 |
| 23.01.2026 | 12:19:23.231 | 10,310 BZ | 200 | 2.062,000 | 12.332,000 | 127.274,000 |
| 23.01.2026 | 12:12:42.990 | 10,310 BZ | 2.000 | 20.620,000 | 12.132,000 | 125.212,000 |
| 23.01.2026 | 12:02:07.756 | 10,290 BZ | 100 | 1.029,000 | 10.132,000 | 104.592,000 |
| 23.01.2026 | 12:01:45.393 | 10,290 BZ | 100 | 1.029,000 | 10.032,000 | 103.563,000 |
| 23.01.2026 | 12:00:19.512 | 10,280 BZ | 250 | 2.570,000 | 9.932,000 | 102.534,000 |
| 23.01.2026 | 11:10:17.282 | 10,290 BZ | 500 | 5.145,000 | 9.682,000 | 99.964,000 |
| 23.01.2026 | 11:08:59.147 | 10,290 BZ | 500 | 5.145,000 | 9.182,000 | 94.819,000 |
| 23.01.2026 | 10:42:03.755 | 10,250 G | - | - | 8.682,000 | 89.674,000 |
| 23.01.2026 | 10:31:12.471 | 10,320 BZ | 100 | 1.032,000 | 8.682,000 | 89.674,000 |
| 23.01.2026 | 10:28:02.410 | 10,300 BZ | 500 | 5.150,000 | 8.582,000 | 88.642,000 |
| 23.01.2026 | 10:27:10.978 | 10,270 BZ | 500 | 5.135,000 | 8.082,000 | 83.492,000 |
| 23.01.2026 | 10:08:46.525 | 10,310 BZ | 100 | 1.031,000 | 7.582,000 | 78.357,000 |
| 23.01.2026 | 10:07:55.186 | 10,320 BZ | 100 | 1.032,000 | 7.482,000 | 77.326,000 |
| 23.01.2026 | 10:05:19.049 | 10,310 BZ | 100 | 1.031,000 | 7.382,000 | 76.294,000 |
| 23.01.2026 | 10:04:58.639 | 10,320 BZ | 50 | 516,000 | 7.282,000 | 75.263,000 |
| 23.01.2026 | 10:04:34.031 | 10,310 BZ | 50 | 515,500 | 7.232,000 | 74.747,000 |
| 23.01.2026 | 09:52:51.616 | 10,300 BZ | 10 | 103,000 | 7.182,000 | 74.231,500 |
| 23.01.2026 | 09:29:41.708 | 10,320 BZ | 400 | 4.128,000 | 7.172,000 | 74.128,500 |
| 23.01.2026 | 09:26:54.406 | 10,340 BZ | 100 | 1.034,000 | 6.772,000 | 70.000,500 |
| 23.01.2026 | 09:25:20.744 | 10,340 BZ | 100 | 1.034,000 | 6.672,000 | 68.966,500 |
| 23.01.2026 | 09:13:00.266 | 10,330 BZ | 30 | 309,900 | 6.572,000 | 67.932,500 |
| 23.01.2026 | 09:12:51.705 | 10,340 BZ | 30 | 310,200 | 6.542,000 | 67.622,600 |
| 23.01.2026 | 08:59:27.373 | 10,260 G | - | - | 6.512,000 | 67.312,400 |
| 23.01.2026 | 08:38:01.837 | 10,350 BZ | 200 | 2.070,000 | 6.512,000 | 67.312,400 |
| 23.01.2026 | 08:21:21.568 | 10,350 BZ | 200 | 2.070,000 | 6.312,000 | 65.242,400 |
| 23.01.2026 | 08:14:05.992 | 10,340 BZ | 3.056 | 31.599,040 | 6.112,000 | 63.172,400 |
| 23.01.2026 | 08:01:09.420 | 10,340 BZ | 440 | 4.549,600 | 3.056,000 | 31.573,360 |
| 23.01.2026 | 08:00:35.411 | 10,340 BZ | 48 | 496,320 | 2.616,000 | 27.023,760 |
| 23.01.2026 | 08:00:09.573 | 10,330 BZ | 2.568 | 26.527,440 | 2.568,000 | 26.527,440 |
| 22.01.2026 | 19:45:12.276 | 10,360 BZ | 96 | 994,560 | 34.486,000 | 354.315,190 |
| 22.01.2026 | 19:45:12.276 | 10,360 BZ | 96 | 994,560 | 34.486,000 | 354.315,190 |
| 22.01.2026 | 19:39:03.874 | 10,360 BZ | 96 | 994,560 | 34.390,000 | 353.320,630 |
| 22.01.2026 | 19:31:20.823 | 10,360 BZ | 100 | 1.036,000 | 34.294,000 | 352.326,070 |
| 22.01.2026 | 19:30:02.335 | 10,350 BZ | 100 | 1.035,000 | 34.194,000 | 351.290,070 |
| 22.01.2026 | 19:29:54.828 | 10,360 BZ | 100 | 1.036,000 | 34.094,000 | 350.255,070 |
| 22.01.2026 | 19:28:52.936 | 10,360 BZ | 50 | 518,000 | 33.994,000 | 349.219,070 |
| 22.01.2026 | 19:27:58.793 | 10,350 BZ | 50 | 517,500 | 33.944,000 | 348.701,070 |
| 22.01.2026 | 18:59:14.138 | 10,340 BZ | 1.000 | 10.340,000 | 33.894,000 | 348.183,570 |
| 22.01.2026 | 18:28:48.303 | 10,280 G | - | - | 32.894,000 | 337.843,570 |
| 22.01.2026 | 18:27:25.685 | 10,320 BZ | 300 | 3.096,000 | 32.894,000 | 337.843,570 |
| 22.01.2026 | 18:24:27.714 | 10,320 BZ | 177 | 1.826,640 | 32.594,000 | 334.747,570 |
| 22.01.2026 | 18:24:10.079 | 10,320 BZ | 177 | 1.826,640 | 32.417,000 | 332.920,930 |
| 22.01.2026 | 18:13:04.593 | 10,310 BZ | 2.000 | 20.620,000 | 32.240,000 | 331.094,290 |
| 22.01.2026 | 18:00:42.490 | 10,280 BZ | 50 | 514,000 | 30.240,000 | 310.474,290 |
| 22.01.2026 | 17:53:39.751 | 10,290 BZ | 100 | 1.029,000 | 30.190,000 | 309.960,290 |
| 22.01.2026 | 17:48:01.308 | 10,290 BZ | 100 | 1.029,000 | 30.090,000 | 308.931,290 |
| 22.01.2026 | 17:33:03.473 | 10,280 BZ | 97 | 997,160 | 29.990,000 | 307.902,290 |
| 22.01.2026 | 17:26:29.415 | 10,280 BZ | 300 | 3.084,000 | 29.893,000 | 306.905,130 |
| 22.01.2026 | 17:26:29.159 | 10,280 BZ | 300 | 3.084,000 | 29.593,000 | 303.821,130 |
| 22.01.2026 | 16:29:00.732 | 10,240 BZ | 500 | 5.120,000 | 29.293,000 | 300.737,130 |
| 22.01.2026 | 16:26:39.493 | 10,210 G | - | - | 28.793,000 | 295.617,130 |
| 22.01.2026 | 16:21:40.345 | 10,260 BZ | 800 | 8.208,000 | 28.793,000 | 295.617,130 |
| 22.01.2026 | 16:21:36.282 | 10,260 BZ | 800 | 8.208,000 | 27.993,000 | 287.409,130 |
| 22.01.2026 | 16:17:33.310 | 10,250 BZ | 300 | 3.075,000 | 27.193,000 | 279.201,130 |
| 22.01.2026 | 15:49:38.673 | 10,260 BZ | 55 | 564,300 | 26.893,000 | 276.126,130 |
| 22.01.2026 | 15:29:30.916 | 10,290 BZ | 100 | 1.029,000 | 26.838,000 | 275.561,830 |
| 22.01.2026 | 15:29:25.600 | 10,300 BZ | 100 | 1.030,000 | 26.738,000 | 274.532,830 |