RWE AG/OS/Call [35]/MS
WKN ME76T1
ISIN DE000ME76T16
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 20.12.2024 | 14:36:36.300 | 0,001 BZ | 1.500 | 1,500 | 33.000,000 | 33,000 |
| 20.12.2024 | 14:36:36.300 | 0,001 BZ | 1.500 | 1,500 | 33.000,000 | 33,000 |
| 20.12.2024 | 12:00:18.508 | 0,001 G | - | - | 31.500,000 | 31,500 |
| 20.12.2024 | 11:43:50.496 | 0,001 BZ | 24.500 | 24,500 | 31.500,000 | 31,500 |
| 20.12.2024 | 08:00:25.998 | 0,001 BZ | 7.000 | 7,000 | 7.000,000 | 7,000 |
| 19.12.2024 | 20:05:42.570 | 0,001 BZ | 7.900 | 7,900 | 371.846,000 | 371,846 |
| 19.12.2024 | 20:05:42.570 | 0,001 BZ | 7.900 | 7,900 | 371.846,000 | 371,846 |
| 19.12.2024 | 20:05:36.211 | 0,001 BZ | 20.000 | 20,000 | 363.946,000 | 363,946 |
| 19.12.2024 | 20:05:32.260 | 0,001 BZ | 20.000 | 20,000 | 343.946,000 | 343,946 |
| 19.12.2024 | 20:05:28.163 | 0,001 BZ | 20.000 | 20,000 | 323.946,000 | 323,946 |
| 19.12.2024 | 19:59:22.227 | 0,001 BZ | 20.000 | 20,000 | 303.946,000 | 303,946 |
| 19.12.2024 | 19:59:18.300 | 0,001 BZ | 20.000 | 20,000 | 283.946,000 | 283,946 |
| 19.12.2024 | 19:59:14.321 | 0,001 BZ | 20.000 | 20,000 | 263.946,000 | 263,946 |
| 19.12.2024 | 19:59:10.917 | 0,001 BZ | 20.000 | 20,000 | 243.946,000 | 243,946 |
| 19.12.2024 | 19:59:03.196 | 0,001 BZ | 20.000 | 20,000 | 223.946,000 | 223,946 |
| 19.12.2024 | 19:58:59.475 | 0,001 BZ | 20.000 | 20,000 | 203.946,000 | 203,946 |
| 19.12.2024 | 19:58:55.231 | 0,001 BZ | 20.000 | 20,000 | 183.946,000 | 183,946 |
| 19.12.2024 | 19:10:39.707 | 0,001 BZ | 71.500 | 71,500 | 163.946,000 | 163,946 |
| 19.12.2024 | 18:16:22.586 | 0,001 G | - | - | 92.446,000 | 92,446 |
| 19.12.2024 | 17:52:27.488 | 0,001 BZ | 5.276 | 5,276 | 92.446,000 | 92,446 |
| 19.12.2024 | 12:44:11.402 | 0,001 BZ | 26.400 | 26,400 | 87.170,000 | 87,170 |
| 19.12.2024 | 12:21:58.113 | 0,001 BZ | 24.000 | 24,000 | 60.770,000 | 60,770 |
| 19.12.2024 | 11:58:27.151 | 0,001 G | - | - | 36.770,000 | 36,770 |
| 19.12.2024 | 11:05:52.365 | 0,001 BZ | 770 | 0,770 | 36.770,000 | 36,770 |
| 19.12.2024 | 09:39:37.501 | 0,001 BZ | 36.000 | 36,000 | 36.000,000 | 36,000 |
| 18.12.2024 | 18:56:55.314 | 0,001 G | - | - | 62.755,000 | 62,755 |
| 18.12.2024 | 18:56:55.314 | 0,001 G | - | - | 62.755,000 | 62,755 |
| 18.12.2024 | 18:21:39.776 | 0,001 BZ | 50.000 | 50,000 | 62.755,000 | 62,755 |
| 18.12.2024 | 12:27:00.431 | 0,001 G | - | - | 5.830,000 | 5,830 |
| 18.12.2024 | 11:16:02.884 | 0,001 BZ | 1.730 | 1,730 | 5.830,000 | 5,830 |
| 18.12.2024 | 09:10:23.549 | 0,001 BZ | 2.400 | 2,400 | 4.100,000 | 4,100 |
| 18.12.2024 | 08:00:07.368 | 0,001 BZ | 1.700 | 1,700 | 1.700,000 | 1,700 |
| 17.12.2024 | 21:37:07.770 | 0,001 BZ | 8.000 | 8,000 | 139.000,000 | 139,000 |
| 17.12.2024 | 21:37:07.770 | 0,001 BZ | 8.000 | 8,000 | 139.000,000 | 139,000 |
| 17.12.2024 | 20:31:09.894 | 0,001 BZ | 8.000 | 8,000 | 131.000,000 | 131,000 |
| 17.12.2024 | 20:22:06.322 | 0,001 G | - | - | 123.000,000 | 123,000 |
| 17.12.2024 | 19:39:30.059 | 0,001 BZ | 3.000 | 3,000 | 123.000,000 | 123,000 |
| 17.12.2024 | 19:32:34.072 | 0,001 BZ | 2.000 | 2,000 | 120.000,000 | 120,000 |
| 17.12.2024 | 18:06:59.235 | 0,001 BZ | 7.000 | 7,000 | 118.000,000 | 118,000 |
| 17.12.2024 | 16:49:40.303 | 0,001 BZ | 800 | 0,800 | 111.000,000 | 111,000 |
| 17.12.2024 | 16:38:30.389 | 0,001 BZ | 8.000 | 8,000 | 110.200,000 | 110,200 |
| 17.12.2024 | 16:34:05.511 | 0,001 BZ | 2.200 | 2,200 | 102.200,000 | 102,200 |
| 17.12.2024 | 12:38:45.857 | 0,001 G | - | - | 100.000,000 | 100,000 |
| 17.12.2024 | 11:20:30.176 | 0,001 BZ | 50.000 | 50,000 | 100.000,000 | 100,000 |
| 17.12.2024 | 10:33:19.485 | 0,001 BZ | 50.000 | 50,000 | 50.000,000 | 50,000 |
| 16.12.2024 | 21:58:07.448 | 0,001 BZ | 54.620 | 54,620 | 128.340,000 | 128,340 |
| 16.12.2024 | 21:58:07.448 | 0,001 BZ | 54.620 | 54,620 | 128.340,000 | 128,340 |
| 16.12.2024 | 20:44:36.255 | 0,001 BZ | 25.620 | 25,620 | 73.720,000 | 73,720 |
| 16.12.2024 | 20:28:58.205 | 0,001 BZ | 29.000 | 29,000 | 48.100,000 | 48,100 |
| 16.12.2024 | 18:31:12.144 | 0,001 G | - | - | 19.100,000 | 19,100 |
| 16.12.2024 | 18:07:36.543 | 0,001 BZ | 1.000 | 1,000 | 19.100,000 | 19,100 |
| 16.12.2024 | 17:38:20.843 | 0,001 BZ | 2.520 | 2,520 | 18.100,000 | 18,100 |
| 16.12.2024 | 15:16:56.741 | 0,001 BZ | 480 | 0,480 | 15.580,000 | 15,580 |
| 16.12.2024 | 11:43:07.540 | 0,001 G | - | - | 15.100,000 | 15,100 |
| 16.12.2024 | 11:14:37.775 | 0,001 BZ | 4.000 | 4,000 | 15.100,000 | 15,100 |
| 16.12.2024 | 09:28:31.686 | 0,001 BZ | 6.000 | 6,000 | 11.100,000 | 11,100 |
| 16.12.2024 | 09:10:35.580 | 0,001 BZ | 4.400 | 4,400 | 5.100,000 | 5,100 |
| 16.12.2024 | 08:33:48.224 | 0,001 BZ | 200 | 0,200 | 700,000 | 0,700 |
| 16.12.2024 | 08:00:13.840 | 0,001 BZ | 500 | 0,500 | 500,000 | 0,500 |
| 13.12.2024 | 21:23:42.328 | 0,001 BZ | 492 | 0,492 | 35.260,000 | 35,260 |
| 13.12.2024 | 21:23:42.328 | 0,001 BZ | 492 | 0,492 | 35.260,000 | 35,260 |
| 13.12.2024 | 20:20:20.448 | 0,001 G | - | - | 34.768,000 | 34,768 |
| 13.12.2024 | 15:39:27.431 | 0,001 BZ | 15.384 | 15,384 | 34.768,000 | 34,768 |
| 13.12.2024 | 15:06:53.851 | 0,001 BZ | 15.384 | 15,384 | 19.384,000 | 19,384 |
| 13.12.2024 | 13:11:51.446 | 0,001 G | - | - | 4.000,000 | 4,000 |
| 13.12.2024 | 11:06:40.604 | 0,001 BZ | 4.000 | 4,000 | 4.000,000 | 4,000 |
| 12.12.2024 | 20:50:28.381 | 0,001 BZ | 2.500 | 2,500 | 13.250,000 | 13,250 |
| 12.12.2024 | 20:50:28.381 | 0,001 BZ | 2.500 | 2,500 | 13.250,000 | 13,250 |
| 12.12.2024 | 18:23:03.339 | 0,001 G | - | - | 10.750,000 | 10,750 |
| 12.12.2024 | 17:01:28.025 | 0,001 BZ | 750 | 0,750 | 10.750,000 | 10,750 |
| 12.12.2024 | 14:04:26.149 | 0,001 BZ | 10.000 | 10,000 | 10.000,000 | 10,000 |
| 12.12.2024 | 13:42:34.611 | 0,001 G | - | - | - | - |
| 12.12.2024 | 12:57:40.610 | 0,001 G | - | - | - | - |
| 11.12.2024 | 21:26:43.035 | 0,001 G | - | - | 26.300,000 | 26,300 |
| 11.12.2024 | 21:26:43.035 | 0,001 G | - | - | 26.300,000 | 26,300 |
| 11.12.2024 | 18:28:10.451 | 0,001 BZ | 1.000 | 1,000 | 26.300,000 | 26,300 |
| 11.12.2024 | 14:18:32.141 | 0,001 BZ | 5.150 | 5,150 | 25.300,000 | 25,300 |
| 11.12.2024 | 13:15:01.924 | 0,001 G | - | - | 20.150,000 | 20,150 |
| 11.12.2024 | 09:47:22.168 | 0,001 BZ | 20.000 | 20,000 | 20.150,000 | 20,150 |
| 11.12.2024 | 09:27:32.076 | 0,001 BZ | 150 | 0,150 | 150,000 | 0,150 |
| 10.12.2024 | 18:55:02.261 | 0,001 G | - | - | 35.650,000 | 305,650 |
| 10.12.2024 | 18:55:02.261 | 0,001 G | - | - | 35.650,000 | 305,650 |
| 10.12.2024 | 17:06:53.378 | 0,019 BZ | 15.000 | 285,000 | 35.650,000 | 305,650 |
| 10.12.2024 | 16:19:13.873 | 0,001 BZ | 3.500 | 3,500 | 20.650,000 | 20,650 |
| 10.12.2024 | 16:12:13.281 | 0,001 BZ | 12.200 | 12,200 | 17.150,000 | 17,150 |
| 10.12.2024 | 15:20:11.041 | 0,001 BZ | 2.000 | 2,000 | 4.950,000 | 4,950 |
| 10.12.2024 | 12:48:51.846 | 0,001 G | - | - | 2.950,000 | 2,950 |
| 10.12.2024 | 11:36:10.742 | 0,001 BZ | 2.000 | 2,000 | 2.950,000 | 2,950 |
| 10.12.2024 | 10:00:02.075 | 0,001 BZ | 950 | 0,950 | 950,000 | 0,950 |
| 09.12.2024 | 20:05:36.658 | 0,010 G | - | - | 20.200,000 | 274,200 |
| 09.12.2024 | 20:05:36.658 | 0,010 G | - | - | 20.200,000 | 274,200 |
| 09.12.2024 | 20:01:59.830 | 0,011 BZ | 3.200 | 35,200 | 20.200,000 | 274,200 |
| 09.12.2024 | 18:20:33.462 | 0,011 BZ | 2.000 | 22,000 | 17.000,000 | 239,000 |
| 09.12.2024 | 12:25:41.726 | 0,011 BZ | 1.000 | 11,000 | 15.000,000 | 217,000 |
| 09.12.2024 | 12:22:21.823 | 0,011 BZ | 10.000 | 110,000 | 14.000,000 | 206,000 |
| 09.12.2024 | 12:17:20.967 | 0,010 G | - | - | 4.000,000 | 96,000 |
| 09.12.2024 | 08:01:53.449 | 0,024 BZ | 4.000 | 96,000 | 4.000,000 | 96,000 |
| 06.12.2024 | 18:29:37.758 | 0,010 G | - | - | 19.400,000 | 179,700 |
| 06.12.2024 | 18:29:37.758 | 0,010 G | - | - | 19.400,000 | 179,700 |
| 06.12.2024 | 18:29:37.758 | 0,010 G | - | - | 19.400,000 | 179,700 |
