DER AKTION
WKN DA0ACB
ISIN DE000DA0ACB8
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 22.04.2026 | 08:54:34.052 | 10,470 G | - | - | - | - |
| 21.04.2026 | 19:23:24.806 | 10,300 G | - | - | 7.100,000 | 73.828,800 |
| 21.04.2026 | 19:23:24.806 | 10,300 G | - | - | 7.100,000 | 73.828,800 |
| 21.04.2026 | 17:30:54.594 | 10,410 G | - | - | 7.100,000 | 73.828,800 |
| 21.04.2026 | 17:03:54.913 | 10,380 BZ | 6.100 | 63.318,000 | 7.100,000 | 73.828,800 |
| 21.04.2026 | 15:04:01.463 | 10,480 G | - | - | 1.000,000 | 10.510,800 |
| 21.04.2026 | 14:27:14.627 | 10,550 BZ | 100 | 1.055,000 | 1.000,000 | 10.510,800 |
| 21.04.2026 | 14:26:47.150 | 10,560 BZ | 100 | 1.056,000 | 900,000 | 9.455,800 |
| 21.04.2026 | 13:18:33.178 | 10,540 BZ | 200 | 2.108,000 | 800,000 | 8.399,800 |
| 21.04.2026 | 09:52:07.557 | 10,490 BZ | 300 | 3.147,000 | 600,000 | 6.291,800 |
| 21.04.2026 | 09:50:22.987 | 10,490 BZ | 80 | 839,200 | 300,000 | 3.144,800 |
| 21.04.2026 | 09:36:15.461 | 10,480 BZ | 100 | 1.048,000 | 220,000 | 2.305,600 |
| 21.04.2026 | 09:36:03.307 | 10,480 BZ | 120 | 1.257,600 | 120,000 | 1.257,600 |
| 21.04.2026 | 08:57:14.142 | 10,420 G | - | - | - | - |
| 20.04.2026 | 19:21:52.809 | 10,290 G | - | - | 8.660,000 | 88.170,200 |
| 20.04.2026 | 19:21:52.809 | 10,290 G | - | - | 8.660,000 | 88.170,200 |
| 20.04.2026 | 18:50:22.957 | 10,320 BZ | 100 | 1.032,000 | 8.660,000 | 88.170,200 |
| 20.04.2026 | 17:26:08.098 | 10,270 G | - | - | 8.560,000 | 87.138,200 |
| 20.04.2026 | 14:59:22.728 | 10,160 G | - | - | 8.560,000 | 87.138,200 |
| 20.04.2026 | 14:48:43.854 | 10,160 BZ | 400 | 4.064,000 | 8.560,000 | 87.138,200 |
| 20.04.2026 | 14:47:49.712 | 10,150 BZ | 400 | 4.060,000 | 8.160,000 | 83.074,200 |
| 20.04.2026 | 13:00:20.555 | 10,160 BZ | 850 | 8.636,000 | 7.760,000 | 79.014,200 |
| 20.04.2026 | 12:55:39.066 | 10,200 BZ | 100 | 1.020,000 | 6.910,000 | 70.378,200 |
| 20.04.2026 | 12:53:00.824 | 10,200 BZ | 50 | 510,000 | 6.810,000 | 69.358,200 |
| 20.04.2026 | 12:51:20.483 | 10,160 BZ | 1.000 | 10.160,000 | 6.760,000 | 68.848,200 |
| 20.04.2026 | 11:59:39.280 | 10,160 BZ | 50 | 508,000 | 5.760,000 | 58.688,200 |
| 20.04.2026 | 10:39:47.276 | 10,090 G | - | - | 5.710,000 | 58.180,200 |
| 20.04.2026 | 09:55:56.027 | 10,120 BZ | 55 | 556,600 | 5.710,000 | 58.180,200 |
| 20.04.2026 | 09:55:48.887 | 10,120 BZ | 55 | 556,600 | 5.655,000 | 57.623,600 |
| 20.04.2026 | 08:44:36.725 | 10,100 G | - | - | 5.600,000 | 57.067,000 |
| 20.04.2026 | 08:09:51.709 | 10,190 BZ | 5.000 | 50.950,000 | 5.600,000 | 57.067,000 |
| 20.04.2026 | 08:01:26.178 | 10,190 BZ | 300 | 3.057,000 | 600,000 | 6.117,000 |
| 20.04.2026 | 08:00:01.400 | 10,200 BZ | 300 | 3.060,000 | 300,000 | 3.060,000 |
| 17.04.2026 | 18:38:56.954 | 10,250 G | - | - | 1.435,000 | 14.515,620 |
| 17.04.2026 | 18:38:56.954 | 10,250 G | - | - | 1.435,000 | 14.515,620 |
| 17.04.2026 | 17:56:14.728 | 10,290 BZ | 60 | 617,400 | 1.435,000 | 14.515,620 |
| 17.04.2026 | 17:56:07.846 | 10,290 BZ | 60 | 617,400 | 1.375,000 | 13.898,220 |
| 17.04.2026 | 16:43:03.684 | 10,280 BZ | 110 | 1.130,800 | 1.315,000 | 13.280,820 |
| 17.04.2026 | 16:18:54.547 | 10,170 G | - | - | 1.205,000 | 12.150,020 |
| 17.04.2026 | 16:10:35.917 | 10,170 BZ | 150 | 1.525,500 | 1.205,000 | 12.150,020 |
| 17.04.2026 | 15:51:18.097 | 10,120 BZ | 324 | 3.278,880 | 1.055,000 | 10.624,520 |
| 17.04.2026 | 15:51:12.488 | 10,110 BZ | 324 | 3.275,640 | 731,000 | 7.345,640 |
| 17.04.2026 | 10:50:20.065 | 9,980 G | - | - | 407,000 | 4.070,000 |
| 17.04.2026 | 09:00:14.064 | 10,000 BZ | 407 | 4.070,000 | 407,000 | 4.070,000 |
| 17.04.2026 | 08:57:46.761 | 10,000 G | - | - | - | - |
| 16.04.2026 | 18:50:44.827 | 9,970 G | - | - | 7.340,000 | 73.688,800 |
| 16.04.2026 | 18:50:44.827 | 9,970 G | - | - | 7.340,000 | 73.688,800 |
| 16.04.2026 | 17:39:38.693 | 10,040 BZ | 1.190 | 11.947,600 | 7.340,000 | 73.688,800 |
| 16.04.2026 | 17:29:00.341 | 10,040 BZ | 1.190 | 11.947,600 | 6.150,000 | 61.741,200 |
| 16.04.2026 | 15:46:02.852 | 10,000 BZ | 10 | 100,000 | 4.960,000 | 49.793,600 |
| 16.04.2026 | 14:19:51.683 | 10,050 G | - | - | 4.950,000 | 49.693,600 |
| 16.04.2026 | 12:59:01.167 | 10,060 BZ | 60 | 603,600 | 4.950,000 | 49.693,600 |
| 16.04.2026 | 12:58:55.800 | 10,060 BZ | 60 | 603,600 | 4.890,000 | 49.090,000 |
| 16.04.2026 | 11:48:23.140 | 10,020 BZ | 1.000 | 10.020,000 | 4.830,000 | 48.486,400 |
| 16.04.2026 | 11:48:06.668 | 10,020 BZ | 1.000 | 10.020,000 | 3.830,000 | 38.466,400 |
| 16.04.2026 | 11:39:38.709 | 10,070 BZ | 1.000 | 10.070,000 | 2.830,000 | 28.446,400 |
| 16.04.2026 | 11:38:01.152 | 10,070 BZ | 1.000 | 10.070,000 | 1.830,000 | 18.376,400 |
| 16.04.2026 | 11:17:31.934 | 10,060 BZ | 30 | 301,800 | 830,000 | 8.306,400 |
| 16.04.2026 | 11:16:12.003 | 10,060 BZ | 30 | 301,800 | 800,000 | 8.004,600 |
| 16.04.2026 | 10:45:31.326 | 10,060 BZ | 50 | 503,000 | 770,000 | 7.702,800 |
| 16.04.2026 | 10:31:06.602 | 10,070 BZ | 50 | 503,500 | 720,000 | 7.199,800 |
| 16.04.2026 | 09:16:51.678 | 10,010 BZ | 10 | 100,100 | 670,000 | 6.696,300 |
| 16.04.2026 | 09:15:40.448 | 10,020 BZ | 110 | 1.102,200 | 660,000 | 6.596,200 |
| 16.04.2026 | 08:57:04.653 | 9,990 G | - | - | 550,000 | 5.494,000 |
| 16.04.2026 | 08:05:06.678 | 10,000 BZ | 250 | 2.500,000 | 550,000 | 5.494,000 |
| 16.04.2026 | 08:01:06.584 | 9,980 BZ | 150 | 1.497,000 | 300,000 | 2.994,000 |
| 16.04.2026 | 08:00:01.304 | 9,980 BZ | 150 | 1.497,000 | 150,000 | 1.497,000 |
| 15.04.2026 | 19:28:22.619 | 9,810 G | - | - | 240,000 | 2.370,600 |
| 15.04.2026 | 19:28:22.619 | 9,810 G | - | - | 240,000 | 2.370,600 |
| 15.04.2026 | 18:46:12.835 | 9,850 BZ | 20 | 197,000 | 240,000 | 2.370,600 |
| 15.04.2026 | 17:52:24.289 | 9,880 BZ | 110 | 1.086,800 | 220,000 | 2.173,600 |
| 15.04.2026 | 17:51:50.564 | 9,880 BZ | 110 | 1.086,800 | 110,000 | 1.086,800 |
| 15.04.2026 | 17:35:32.080 | 9,870 G | - | - | - | - |
| 15.04.2026 | 15:05:10.686 | 9,850 G | - | - | - | - |
| 15.04.2026 | 10:42:35.940 | 9,790 G | - | - | - | - |
| 15.04.2026 | 08:57:48.832 | 9,740 G | - | - | - | - |
| 14.04.2026 | 19:29:26.871 | 9,740 G | - | - | 460,000 | 4.428,200 |
| 14.04.2026 | 19:29:26.871 | 9,740 G | - | - | 460,000 | 4.428,200 |
| 14.04.2026 | 18:08:38.058 | 9,770 BZ | 110 | 1.074,700 | 460,000 | 4.428,200 |
| 14.04.2026 | 17:43:19.344 | 9,710 G | - | - | 350,000 | 3.353,500 |
| 14.04.2026 | 15:30:13.944 | 9,650 BZ | 110 | 1.061,500 | 350,000 | 3.353,500 |
| 14.04.2026 | 15:08:59.638 | 9,590 G | - | - | 240,000 | 2.292,000 |
| 14.04.2026 | 10:41:04.061 | 9,580 G | - | - | 240,000 | 2.292,000 |
| 14.04.2026 | 09:16:04.334 | 9,550 BZ | 120 | 1.146,000 | 240,000 | 2.292,000 |
| 14.04.2026 | 09:16:00.704 | 9,550 BZ | 120 | 1.146,000 | 120,000 | 1.146,000 |
| 14.04.2026 | 08:54:50.514 | 9,530 G | - | - | - | - |
| 13.04.2026 | 19:25:33.440 | 9,460 G | - | - | 1.200,000 | 11.208,000 |
| 13.04.2026 | 19:25:33.440 | 9,460 G | - | - | 1.200,000 | 11.208,000 |
| 13.04.2026 | 17:30:59.179 | 9,370 G | - | - | 1.200,000 | 11.208,000 |
| 13.04.2026 | 15:00:47.695 | 9,260 G | - | - | 1.200,000 | 11.208,000 |
| 13.04.2026 | 10:41:23.674 | 9,240 G | - | - | 1.200,000 | 11.208,000 |
| 13.04.2026 | 08:47:38.596 | 9,250 G | - | - | 1.200,000 | 11.208,000 |
| 13.04.2026 | 08:00:10.025 | 9,340 BZ | 1.150 | 10.741,000 | 1.200,000 | 11.208,000 |
| 13.04.2026 | 08:00:02.228 | 9,340 BZ | 50 | 467,000 | 50,000 | 467,000 |
| 10.04.2026 | 19:48:51.992 | 9,390 BZ | 1.100 | 10.329,000 | 2.180,000 | 20.425,500 |
| 10.04.2026 | 19:48:51.992 | 9,390 BZ | 1.100 | 10.329,000 | 2.180,000 | 20.425,500 |
| 10.04.2026 | 18:32:56.965 | 9,300 G | - | - | 1.080,000 | 10.096,500 |
| 10.04.2026 | 17:33:00.474 | 9,400 BZ | 10 | 94,000 | 1.080,000 | 10.096,500 |
| 10.04.2026 | 16:09:06.035 | 9,350 G | - | - | 1.070,000 | 10.002,500 |
| 10.04.2026 | 12:47:24.930 | 9,340 BZ | 100 | 934,000 | 1.070,000 | 10.002,500 |