RWE AG/OS/Call [29]/MS
WKN MG0DRR
ISIN DE000MG0DRR9
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 05.02.2025 | 10:22:23.663 | 0,950 BZ | 800 | 760,000 | 1.300,000 | 1.235,000 |
| 05.02.2025 | 09:43:08.502 | 0,950 BZ | 500 | 475,000 | 500,000 | 475,000 |
| 05.02.2025 | 08:04:04.470 | 0,960 G | - | - | - | - |
| 04.02.2025 | 20:27:41.292 | 0,950 G | - | - | 11.966,000 | 11.360,700 |
| 04.02.2025 | 20:27:41.292 | 0,950 G | - | - | 11.966,000 | 11.360,700 |
| 04.02.2025 | 19:07:43.425 | 1,000 BZ | 500 | 500,000 | 11.966,000 | 11.360,700 |
| 04.02.2025 | 13:01:25.886 | 0,950 G | - | - | 11.466,000 | 10.860,700 |
| 04.02.2025 | 11:50:35.250 | 0,950 BZ | 6.666 | 6.332,700 | 11.466,000 | 10.860,700 |
| 04.02.2025 | 10:08:06.452 | 0,950 BZ | 4.000 | 3.800,000 | 4.800,000 | 4.528,000 |
| 04.02.2025 | 09:04:20.757 | 0,910 BZ | 800 | 728,000 | 800,000 | 728,000 |
| 03.02.2025 | 20:49:00.766 | 0,950 G | - | - | 47.716,000 | 45.376,440 |
| 03.02.2025 | 20:49:00.766 | 0,950 G | - | - | 47.716,000 | 45.376,440 |
| 03.02.2025 | 16:53:14.825 | 0,990 BZ | 200 | 198,000 | 47.716,000 | 45.376,440 |
| 03.02.2025 | 16:20:21.050 | 0,970 BZ | 1.750 | 1.697,500 | 46.066,000 | 43.757,440 |
| 03.02.2025 | 16:19:33.842 | 0,970 BZ | 350 | 339,500 | 44.316,000 | 42.059,940 |
| 03.02.2025 | 13:57:31.436 | 0,960 BZ | 10.000 | 9.600,000 | 43.966,000 | 41.720,440 |
| 03.02.2025 | 13:54:31.251 | 0,960 G | - | - | 33.966,000 | 32.120,440 |
| 03.02.2025 | 13:29:54.717 | 0,940 BZ | 4.201 | 3.948,940 | 33.966,000 | 32.120,440 |
| 03.02.2025 | 13:03:15.609 | 0,940 G | - | - | 29.765,000 | 28.171,500 |
| 03.02.2025 | 12:28:31.321 | 0,930 BZ | 500 | 465,000 | 29.765,000 | 28.171,500 |
| 03.02.2025 | 11:34:41.971 | 0,950 BZ | 1.000 | 950,000 | 29.265,000 | 27.706,500 |
| 03.02.2025 | 10:21:43.568 | 0,950 BZ | 4.640 | 4.408,000 | 28.265,000 | 26.756,500 |
| 03.02.2025 | 10:02:19.439 | 0,940 BZ | 2.525 | 2.373,500 | 23.625,000 | 22.348,500 |
| 03.02.2025 | 09:22:30.121 | 0,960 BZ | 10.000 | 9.600,000 | 21.100,000 | 19.975,000 |
| 03.02.2025 | 09:13:15.647 | 0,910 BZ | 1.250 | 1.137,500 | 11.100,000 | 10.375,000 |
| 03.02.2025 | 09:01:15.045 | 0,970 BZ | 1.550 | 1.503,500 | 9.850,000 | 9.237,500 |
| 03.02.2025 | 08:48:49.196 | 0,930 BZ | 5.000 | 4.650,000 | 8.300,000 | 7.734,000 |
| 03.02.2025 | 08:43:23.092 | 0,930 BZ | 1.800 | 1.674,000 | 3.300,000 | 3.084,000 |
| 03.02.2025 | 08:16:14.473 | 0,940 BZ | 1.500 | 1.410,000 | 1.500,000 | 1.410,000 |
| 31.01.2025 | 20:34:10.809 | 0,990 BZ | 3.000 | 2.970,000 | 134.170,000 | 138.468,300 |
| 31.01.2025 | 20:34:10.809 | 0,990 BZ | 3.000 | 2.970,000 | 134.170,000 | 138.468,300 |
| 31.01.2025 | 20:04:24.076 | 0,990 BZ | 2.170 | 2.148,300 | 131.170,000 | 135.498,300 |
| 31.01.2025 | 19:55:59.360 | 1,010 BZ | 200 | 202,000 | 129.000,000 | 133.350,000 |
| 31.01.2025 | 18:14:42.951 | 1,020 BZ | 500 | 510,000 | 128.800,000 | 133.148,000 |
| 31.01.2025 | 13:19:24.568 | 1,060 BZ | 300 | 318,000 | 128.300,000 | 132.638,000 |
| 31.01.2025 | 13:16:57.389 | 1,050 BZ | 4.500 | 4.725,000 | 128.000,000 | 132.320,000 |
| 31.01.2025 | 13:16:13.568 | 1,040 G | - | - | 123.500,000 | 127.595,000 |
| 31.01.2025 | 13:09:49.867 | 1,040 BZ | 55.000 | 57.200,000 | 123.500,000 | 127.595,000 |
| 31.01.2025 | 12:53:05.210 | 1,030 BZ | 55.000 | 56.650,000 | 68.500,000 | 70.395,000 |
| 31.01.2025 | 11:24:06.691 | 1,030 BZ | 4.000 | 4.120,000 | 13.500,000 | 13.745,000 |
| 31.01.2025 | 10:01:32.575 | 1,040 BZ | 5.000 | 5.200,000 | 9.500,000 | 9.625,000 |
| 31.01.2025 | 09:17:53.672 | 1,020 BZ | 1.500 | 1.530,000 | 4.500,000 | 4.425,000 |
| 31.01.2025 | 09:09:37.798 | 1,000 G | - | - | 3.000,000 | 2.895,000 |
| 31.01.2025 | 08:55:34.268 | 0,970 BZ | 1.500 | 1.455,000 | 3.000,000 | 2.895,000 |
| 31.01.2025 | 08:39:15.796 | 0,960 BZ | 1.500 | 1.440,000 | 1.500,000 | 1.440,000 |
| 31.01.2025 | 08:04:32.757 | 0,960 G | - | - | - | - |
| 30.01.2025 | 17:00:11.464 | 0,990 BZ | 500 | 495,000 | 58.473,000 | 58.186,750 |
| 30.01.2025 | 16:30:33.259 | 1,010 BZ | 20.000 | 20.200,000 | 57.973,000 | 57.691,750 |
| 30.01.2025 | 16:22:33.124 | 1,000 BZ | 20.000 | 20.000,000 | 37.973,000 | 37.491,750 |
| 30.01.2025 | 16:04:18.179 | 1,000 G | - | - | 17.973,000 | 17.491,750 |
| 30.01.2025 | 15:40:50.843 | 0,980 BZ | 5.000 | 4.900,000 | 17.973,000 | 17.491,750 |
| 30.01.2025 | 15:10:25.859 | 0,990 BZ | 2.000 | 1.980,000 | 12.973,000 | 12.591,750 |
| 30.01.2025 | 14:36:44.965 | 0,990 BZ | 1.200 | 1.188,000 | 10.973,000 | 10.611,750 |
| 30.01.2025 | 14:10:45.653 | 0,980 BZ | 2.000 | 1.960,000 | 9.773,000 | 9.423,750 |
| 30.01.2025 | 12:53:23.494 | 0,970 BZ | 840 | 814,800 | 7.773,000 | 7.463,750 |
| 30.01.2025 | 12:26:22.221 | 0,970 BZ | 1.000 | 970,000 | 6.933,000 | 6.648,950 |
| 30.01.2025 | 11:36:26.235 | 0,950 BZ | 953 | 905,350 | 5.933,000 | 5.678,950 |
| 30.01.2025 | 11:28:36.492 | 0,970 BZ | 3.080 | 2.987,600 | 4.980,000 | 4.773,600 |
| 30.01.2025 | 10:35:31.087 | 0,940 BZ | 1.900 | 1.786,000 | 1.900,000 | 1.786,000 |
| 30.01.2025 | 08:04:34.475 | 0,910 G | - | - | - | - |
| 29.01.2025 | 20:52:00.422 | 0,920 G | - | - | 33.545,000 | 29.980,000 |
| 29.01.2025 | 20:52:00.422 | 0,920 G | - | - | 33.545,000 | 29.980,000 |
| 29.01.2025 | 19:45:48.666 | 0,910 BZ | 5.000 | 4.550,000 | 33.545,000 | 29.980,000 |
| 29.01.2025 | 18:29:42.128 | 0,920 BZ | 850 | 782,000 | 28.545,000 | 25.430,000 |
| 29.01.2025 | 18:28:56.523 | 0,920 BZ | 2.350 | 2.162,000 | 27.695,000 | 24.648,000 |
| 29.01.2025 | 15:17:07.696 | 0,900 BZ | 5.555 | 4.999,500 | 25.345,000 | 22.486,000 |
| 29.01.2025 | 14:22:11.575 | 0,860 G | - | - | 19.790,000 | 17.486,500 |
| 29.01.2025 | 11:53:41.572 | 0,900 BZ | 7.500 | 6.750,000 | 19.790,000 | 17.486,500 |
| 29.01.2025 | 10:00:23.845 | 0,820 BZ | 2.500 | 2.050,000 | 12.290,000 | 10.736,500 |
| 29.01.2025 | 09:09:27.303 | 0,860 BZ | 5.000 | 4.300,000 | 9.790,000 | 8.686,500 |
| 29.01.2025 | 09:02:33.615 | 0,850 BZ | 290 | 246,500 | 4.790,000 | 4.386,500 |
| 29.01.2025 | 08:50:29.258 | 0,920 BZ | 4.500 | 4.140,000 | 4.500,000 | 4.140,000 |
| 29.01.2025 | 08:04:19.611 | 0,870 G | - | - | - | - |
| 28.01.2025 | 21:36:48.957 | 0,870 BZ | 20.000 | 17.400,000 | 67.435,000 | 59.991,050 |
| 28.01.2025 | 21:36:48.957 | 0,870 BZ | 20.000 | 17.400,000 | 67.435,000 | 59.991,050 |
| 28.01.2025 | 20:59:44.824 | 0,860 G | - | - | 47.435,000 | 42.591,050 |
| 28.01.2025 | 19:59:13.754 | 0,870 BZ | 5.000 | 4.350,000 | 47.435,000 | 42.591,050 |
| 28.01.2025 | 17:18:53.225 | 0,870 BZ | 150 | 130,500 | 42.435,000 | 38.241,050 |
| 28.01.2025 | 16:28:31.937 | 0,890 BZ | 500 | 445,000 | 42.285,000 | 38.110,550 |
| 28.01.2025 | 16:07:29.821 | 0,900 BZ | 600 | 540,000 | 41.785,000 | 37.665,550 |
| 28.01.2025 | 14:33:37.291 | 0,960 BZ | 1.000 | 960,000 | 41.185,000 | 37.125,550 |
| 28.01.2025 | 14:30:25.742 | 0,950 BZ | 4.000 | 3.800,000 | 40.185,000 | 36.165,550 |
| 28.01.2025 | 14:13:38.715 | 0,950 BZ | 3.000 | 2.850,000 | 36.185,000 | 32.365,550 |
| 28.01.2025 | 14:13:25.559 | 0,940 BZ | 5.000 | 4.700,000 | 33.185,000 | 29.515,550 |
| 28.01.2025 | 14:13:12.790 | 0,940 G | - | - | 28.185,000 | 24.815,550 |
| 28.01.2025 | 14:12:10.396 | 0,940 G | - | - | 28.185,000 | 24.815,550 |
| 28.01.2025 | 13:49:57.714 | 0,930 BZ | 9.000 | 8.370,000 | 28.185,000 | 24.815,550 |
| 28.01.2025 | 13:18:55.884 | 0,910 BZ | 1.500 | 1.365,000 | 19.185,000 | 16.445,550 |
| 28.01.2025 | 11:13:29.406 | 0,920 BZ | 2.000 | 1.840,000 | 17.685,000 | 15.080,550 |
| 28.01.2025 | 11:04:44.331 | 0,900 BZ | 1.400 | 1.260,000 | 15.685,000 | 13.240,550 |
| 28.01.2025 | 10:47:00.811 | 0,900 BZ | 3.500 | 3.150,000 | 14.285,000 | 11.980,550 |
| 28.01.2025 | 10:43:33.509 | 0,900 RB | 4.000 | 3.600,000 | 10.785,000 | 8.830,550 |
| 28.01.2025 | 10:21:16.739 | 0,830 BZ | 85 | 70,550 | 6.785,000 | 5.230,550 |
| 28.01.2025 | 09:12:27.585 | 0,770 BZ | 800 | 616,000 | 6.700,000 | 5.160,000 |
| 28.01.2025 | 09:01:33.936 | 0,760 BZ | 3.900 | 2.964,000 | 5.900,000 | 4.544,000 |
| 28.01.2025 | 09:00:19.431 | 0,790 BZ | 2.000 | 1.580,000 | 2.000,000 | 1.580,000 |
| 28.01.2025 | 08:04:30.648 | 0,790 G | - | - | - | - |
| 27.01.2025 | 21:56:21.589 | 0,790 BZ | 250 | 197,500 | 93.681,000 | 75.815,450 |
| 27.01.2025 | 21:56:21.589 | 0,790 BZ | 250 | 197,500 | 93.681,000 | 75.815,450 |
| 27.01.2025 | 20:42:38.677 | 0,780 G | - | - | 93.431,000 | 75.617,950 |
