Multi/Aktienanleihe/10%/Call/RBI
WKN RC1GCS
ISIN AT0000A3GQQ3
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 30.01.2025 | 09:09:30.317 | 94,140 G | - | - | - | - |
| 29.01.2025 | 09:09:13.299 | 95,740 G | - | - | - | - |
| 29.01.2025 | 09:09:13.299 | 95,740 G | - | - | - | - |
| 28.01.2025 | 19:59:40.513 | 95,430 BZ | 2.000 | 1.908,600 | 33.000,000 | 31.194,500 |
| 28.01.2025 | 19:59:40.513 | 95,430 BZ | 2.000 | 1.908,600 | 33.000,000 | 31.194,500 |
| 28.01.2025 | 19:04:42.696 | 95,060 BZ | 10.000 | 9.506,000 | 31.000,000 | 29.285,900 |
| 28.01.2025 | 09:44:13.518 | 94,190 BZ | 21.000 | 19.779,900 | 21.000,000 | 19.779,900 |
| 28.01.2025 | 09:09:15.523 | 92,690 G | - | - | - | - |
| 27.01.2025 | 17:44:35.993 | 95,320 BZ | 15.000 | 14.298,000 | 18.000,000 | 17.332,500 |
| 27.01.2025 | 17:44:35.993 | 95,320 BZ | 15.000 | 14.298,000 | 18.000,000 | 17.332,500 |
| 27.01.2025 | 09:14:10.061 | 99,640 G | - | - | 3.000,000 | 3.034,500 |
| 27.01.2025 | 09:06:26.872 | 101,150 BZ | 3.000 | 3.034,500 | 3.000,000 | 3.034,500 |
| 24.01.2025 | 17:25:34.018 | 101,510 BZ | 3.000 | 3.045,300 | 43.000,000 | 43.639,300 |
| 24.01.2025 | 17:25:34.018 | 101,510 BZ | 3.000 | 3.045,300 | 43.000,000 | 43.639,300 |
| 24.01.2025 | 15:14:56.628 | 100,300 BZ | 10.000 | 10.030,000 | 40.000,000 | 40.594,000 |
| 24.01.2025 | 09:22:24.627 | 101,880 BZ | 30.000 | 30.564,000 | 30.000,000 | 30.564,000 |
| 24.01.2025 | 09:09:24.547 | 100,380 G | - | - | - | - |
| 23.01.2025 | 09:09:32.362 | 100,210 G | - | - | - | - |
| 23.01.2025 | 09:09:32.362 | 100,210 G | - | - | - | - |
| 22.01.2025 | 09:45:16.734 | 100,000 BZ | 8.000 | 8.000,000 | 18.000,000 | 18.077,600 |
| 22.01.2025 | 09:45:16.734 | 100,000 BZ | 8.000 | 8.000,000 | 18.000,000 | 18.077,600 |
| 22.01.2025 | 09:44:56.147 | 100,970 BZ | 8.000 | 8.077,600 | 10.000,000 | 10.077,600 |
| 22.01.2025 | 09:43:36.030 | 100,000 BG | 2.000 | 2.000,000 | 2.000,000 | 2.000,000 |
| 22.01.2025 | 09:09:32.050 | 99,430 G | - | - | - | - |
| 21.01.2025 | 11:00:25.495 | 98,930 BZ | 5.000 | 4.946,500 | 5.000,000 | 4.946,500 |
| 21.01.2025 | 11:00:25.495 | 98,930 BZ | 5.000 | 4.946,500 | 5.000,000 | 4.946,500 |
| 21.01.2025 | 09:09:11.712 | 98,940 G | - | - | - | - |
| 17.01.2025 | 14:07:15.356 | 99,610 BZ | 5.000 | 4.980,500 | 10.000,000 | 9.963,000 |
| 17.01.2025 | 14:07:15.356 | 99,610 BZ | 5.000 | 4.980,500 | 10.000,000 | 9.963,000 |
| 17.01.2025 | 10:48:25.754 | 99,650 BZ | 5.000 | 4.982,500 | 5.000,000 | 4.982,500 |
| 17.01.2025 | 09:09:02.131 | 98,160 G | - | - | - | - |
| 16.01.2025 | 17:02:31.416 | 100,000 BB | 3.000 | 3.000,000 | 3.000,000 | 3.000,000 |
| 16.01.2025 | 17:02:31.416 | 100,000 BB | 3.000 | 3.000,000 | 3.000,000 | 3.000,000 |
| 16.01.2025 | 09:09:38.713 | 98,570 G | - | - | - | - |
| 15.01.2025 | 13:28:41.999 | 98,380 BZ | 5.000 | 4.919,000 | 5.000,000 | 4.919,000 |
| 15.01.2025 | 13:28:41.999 | 98,380 BZ | 5.000 | 4.919,000 | 5.000,000 | 4.919,000 |
| 15.01.2025 | 09:09:32.577 | 96,880 G | - | - | - | - |
| 14.01.2025 | 17:44:27.025 | 98,430 BZ | 3.000 | 2.952,900 | 48.000,000 | 47.500,200 |
| 14.01.2025 | 17:44:27.025 | 98,430 BZ | 3.000 | 2.952,900 | 48.000,000 | 47.500,200 |
| 14.01.2025 | 17:24:22.344 | 99,120 BZ | 6.000 | 5.947,200 | 45.000,000 | 44.547,300 |
| 14.01.2025 | 16:59:49.170 | 98,950 BZ | 15.000 | 14.842,500 | 39.000,000 | 38.600,100 |
| 14.01.2025 | 14:55:22.977 | 99,000 BZ | 7.000 | 6.930,000 | 24.000,000 | 23.757,600 |
| 14.01.2025 | 14:32:48.762 | 99,000 BZ | 2.000 | 1.980,000 | 17.000,000 | 16.827,600 |
| 14.01.2025 | 12:31:27.992 | 98,980 BZ | 5.000 | 4.949,000 | 15.000,000 | 14.847,600 |
| 14.01.2025 | 10:48:07.314 | 98,980 BZ | 4.000 | 3.959,200 | 10.000,000 | 9.898,600 |
| 14.01.2025 | 10:37:24.245 | 98,990 BZ | 2.000 | 1.979,800 | 6.000,000 | 5.939,400 |
| 14.01.2025 | 10:34:05.958 | 98,990 BZ | 4.000 | 3.959,600 | 4.000,000 | 3.959,600 |
| 14.01.2025 | 09:09:06.187 | 98,500 G | - | - | - | - |
| 13.01.2025 | 09:09:35.020 | 97,560 G | - | - | - | - |
| 13.01.2025 | 09:09:35.020 | 97,560 G | - | - | - | - |
| 10.01.2025 | 16:34:00.926 | 98,820 BZ | 20.000 | 19.764,000 | 68.000,000 | 67.501,000 |
| 10.01.2025 | 16:34:00.926 | 98,820 BZ | 20.000 | 19.764,000 | 68.000,000 | 67.501,000 |
| 10.01.2025 | 16:20:58.496 | 98,950 BZ | 4.000 | 3.958,000 | 48.000,000 | 47.737,000 |
| 10.01.2025 | 16:05:45.689 | 98,960 BZ | 20.000 | 19.792,000 | 44.000,000 | 43.779,000 |
| 10.01.2025 | 13:14:15.474 | 99,950 BZ | 2.000 | 1.999,000 | 24.000,000 | 23.987,000 |
| 10.01.2025 | 12:43:44.643 | 99,950 BZ | 5.000 | 4.997,500 | 22.000,000 | 21.988,000 |
| 10.01.2025 | 09:53:01.448 | 99,930 BZ | 5.000 | 4.996,500 | 17.000,000 | 16.990,500 |
| 10.01.2025 | 09:11:53.100 | 99,950 BZ | 2.000 | 1.999,000 | 12.000,000 | 11.994,000 |
| 10.01.2025 | 09:09:14.462 | 99,000 G | - | - | 10.000,000 | 9.995,000 |
| 10.01.2025 | 09:05:07.067 | 99,950 BZ | 10.000 | 9.995,000 | 10.000,000 | 9.995,000 |
| 09.01.2025 | 17:30:30.699 | 99,980 BZ | 15.000 | 14.997,000 | 27.000,000 | 26.995,800 |
| 09.01.2025 | 17:30:30.699 | 99,980 BZ | 15.000 | 14.997,000 | 27.000,000 | 26.995,800 |
| 09.01.2025 | 14:50:42.199 | 99,990 BZ | 6.000 | 5.999,400 | 12.000,000 | 11.998,800 |
| 09.01.2025 | 12:58:50.888 | 99,990 BZ | 4.000 | 3.999,600 | 6.000,000 | 5.999,400 |
| 09.01.2025 | 12:22:44.614 | 99,990 BZ | 2.000 | 1.999,800 | 2.000,000 | 1.999,800 |
| 09.01.2025 | 09:09:23.539 | 99,000 G | - | - | - | - |
| 08.01.2025 | 13:57:25.677 | 100,000 BZ | 10.000 | 10.000,000 | 28.000,000 | 28.007,200 |
| 08.01.2025 | 13:57:25.677 | 100,000 BZ | 10.000 | 10.000,000 | 28.000,000 | 28.007,200 |
| 08.01.2025 | 11:15:31.776 | 100,040 BZ | 15.000 | 15.006,000 | 18.000,000 | 18.007,200 |
| 08.01.2025 | 10:30:06.049 | 100,040 BZ | 3.000 | 3.001,200 | 3.000,000 | 3.001,200 |
| 08.01.2025 | 09:38:04.512 | 98,550 G | - | - | - | - |
| 02.01.2025 | 16:36:01.591 | 100,000 BZP | 80.000 | 80.000,000 | 80.000,000 | 80.000,000 |
