RWE AG/KO/Call [endlos]/MS
WKN MG0HX6
ISIN DE000MG0HX68
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 19.12.2025 | 21:39:29.356 | 2,300 BZ | 4.347 | 9.998,100 | 30.784,000 | 70.352,520 |
| 19.12.2025 | 21:39:29.356 | 2,300 BZ | 4.347 | 9.998,100 | 30.784,000 | 70.352,520 |
| 19.12.2025 | 20:05:24.253 | 2,310 BZ | 250 | 577,500 | 26.437,000 | 60.354,420 |
| 19.12.2025 | 19:29:06.349 | 2,300 G | - | - | 26.187,000 | 59.776,920 |
| 19.12.2025 | 18:28:32.449 | 2,320 BZ | 200 | 464,000 | 26.187,000 | 59.776,920 |
| 19.12.2025 | 18:27:07.662 | 2,320 BZ | 260 | 603,200 | 25.987,000 | 59.312,920 |
| 19.12.2025 | 17:55:22.702 | 2,310 G | - | - | 25.727,000 | 58.709,720 |
| 19.12.2025 | 17:42:55.892 | 2,310 G | - | - | 25.727,000 | 58.709,720 |
| 19.12.2025 | 16:57:12.090 | 2,300 BZ | 600 | 1.380,000 | 25.727,000 | 58.709,720 |
| 19.12.2025 | 16:55:57.217 | 2,300 BZ | 600 | 1.380,000 | 25.127,000 | 57.329,720 |
| 19.12.2025 | 16:51:05.090 | 2,300 BZ | 10 | 23,000 | 24.527,000 | 55.949,720 |
| 19.12.2025 | 16:37:19.279 | 2,300 BZ | 40 | 92,000 | 24.517,000 | 55.926,720 |
| 19.12.2025 | 16:32:50.322 | 2,300 BZ | 40 | 92,000 | 24.477,000 | 55.834,720 |
| 19.12.2025 | 16:21:25.039 | 2,300 BZ | 600 | 1.380,000 | 24.437,000 | 55.742,720 |
| 19.12.2025 | 16:10:38.319 | 2,300 BZ | 220 | 506,000 | 23.837,000 | 54.362,720 |
| 19.12.2025 | 15:48:53.371 | 2,280 BZ | 100 | 228,000 | 23.617,000 | 53.856,720 |
| 19.12.2025 | 15:48:43.545 | 2,290 BZ | 100 | 229,000 | 23.517,000 | 53.628,720 |
| 19.12.2025 | 15:48:33.744 | 2,280 G | - | - | 23.417,000 | 53.399,720 |
| 19.12.2025 | 15:47:56.625 | 2,290 BZ | 500 | 1.145,000 | 23.417,000 | 53.399,720 |
| 19.12.2025 | 15:35:06.612 | 2,290 BZ | 50 | 114,500 | 22.417,000 | 51.109,720 |
| 19.12.2025 | 15:20:14.894 | 2,280 BZ | 50 | 114,000 | 22.367,000 | 50.995,220 |
| 19.12.2025 | 14:55:46.154 | 2,270 BZ | 20 | 45,400 | 22.317,000 | 50.881,220 |
| 19.12.2025 | 14:55:18.718 | 2,270 BZ | 100 | 227,000 | 22.297,000 | 50.835,820 |
| 19.12.2025 | 14:55:12.709 | 2,270 BZ | 1.000 | 2.270,000 | 22.197,000 | 50.608,820 |
| 19.12.2025 | 14:53:41.733 | 2,280 BZ | 100 | 228,000 | 21.197,000 | 48.338,820 |
| 19.12.2025 | 14:47:02.944 | 2,270 G | - | - | 21.097,000 | 48.110,820 |
| 19.12.2025 | 14:34:51.543 | 2,280 BZ | 100 | 228,000 | 21.097,000 | 48.110,820 |
| 19.12.2025 | 14:28:16.149 | 2,290 BZ | 100 | 229,000 | 20.997,000 | 47.882,820 |
| 19.12.2025 | 14:21:33.678 | 2,280 BZ | 150 | 342,000 | 20.897,000 | 47.653,820 |
| 19.12.2025 | 14:21:15.292 | 2,290 BZ | 150 | 343,500 | 20.747,000 | 47.311,820 |
| 19.12.2025 | 14:13:38.616 | 2,280 BZ | 2.043 | 4.658,040 | 20.597,000 | 46.968,320 |
| 19.12.2025 | 14:06:39.152 | 2,290 BZ | 43 | 98,470 | 18.554,000 | 42.310,280 |
| 19.12.2025 | 14:02:09.300 | 2,280 BZ | 220 | 501,600 | 18.511,000 | 42.211,810 |
| 19.12.2025 | 13:54:07.686 | 2,280 BZ | 1.300 | 2.964,000 | 18.291,000 | 41.710,210 |
| 19.12.2025 | 13:51:08.138 | 2,280 BZ | 350 | 798,000 | 16.991,000 | 38.746,210 |
| 19.12.2025 | 13:46:23.717 | 2,270 G | - | - | 16.641,000 | 37.948,210 |
| 19.12.2025 | 13:44:36.138 | 2,280 BZ | 350 | 798,000 | 16.641,000 | 37.948,210 |
| 19.12.2025 | 13:42:11.357 | 2,280 BZ | 650 | 1.482,000 | 16.291,000 | 37.150,210 |
| 19.12.2025 | 13:39:57.261 | 2,280 BZ | 450 | 1.026,000 | 15.641,000 | 35.668,210 |
| 19.12.2025 | 13:38:41.380 | 2,280 BZ | 450 | 1.026,000 | 15.191,000 | 34.642,210 |
| 19.12.2025 | 13:35:33.973 | 2,280 BZ | 209 | 476,520 | 14.741,000 | 33.616,210 |
| 19.12.2025 | 13:34:57.492 | 2,290 BZ | 209 | 478,610 | 14.532,000 | 33.139,690 |
| 19.12.2025 | 13:19:05.961 | 2,280 BZ | 425 | 969,000 | 14.323,000 | 32.661,080 |
| 19.12.2025 | 13:17:01.277 | 2,280 BZ | 264 | 601,920 | 13.898,000 | 31.692,080 |
| 19.12.2025 | 13:15:02.146 | 2,290 BZ | 264 | 604,560 | 13.634,000 | 31.090,160 |
| 19.12.2025 | 13:10:11.571 | 2,280 BZ | 500 | 1.140,000 | 13.370,000 | 30.485,600 |
| 19.12.2025 | 13:05:20.897 | 2,290 BZ | 200 | 458,000 | 12.870,000 | 29.345,600 |
| 19.12.2025 | 12:48:10.749 | 2,280 BZ | 220 | 501,600 | 12.670,000 | 28.887,600 |
| 19.12.2025 | 12:48:04.016 | 2,280 BZ | 600 | 1.368,000 | 12.450,000 | 28.386,000 |
| 19.12.2025 | 12:47:46.182 | 2,280 BZ | 500 | 1.140,000 | 11.850,000 | 27.018,000 |
| 19.12.2025 | 12:46:36.323 | 2,280 BZ | 200 | 456,000 | 11.350,000 | 25.878,000 |
| 19.12.2025 | 12:45:07.110 | 2,280 BZ | 30 | 68,400 | 11.150,000 | 25.422,000 |
| 19.12.2025 | 12:43:54.623 | 2,280 BZ | 30 | 68,400 | 11.120,000 | 25.353,600 |
| 19.12.2025 | 12:43:43.307 | 2,280 BZ | 200 | 456,000 | 11.090,000 | 25.285,200 |
| 19.12.2025 | 12:43:40.373 | 2,280 BZ | 100 | 228,000 | 10.890,000 | 24.829,200 |
| 19.12.2025 | 12:43:17.088 | 2,280 BZ | 5.060 | 11.536,800 | 10.790,000 | 24.601,200 |
| 19.12.2025 | 12:43:09.903 | 2,280 BZ | 670 | 1.527,600 | 5.730,000 | 13.064,400 |
| 19.12.2025 | 12:42:37.134 | 2,280 BZ | 400 | 912,000 | 5.060,000 | 11.536,800 |
| 19.12.2025 | 12:42:13.418 | 2,280 BZ | 200 | 456,000 | 4.660,000 | 10.624,800 |
| 19.12.2025 | 12:41:52.523 | 2,280 BZ | 375 | 855,000 | 4.460,000 | 10.168,800 |
| 19.12.2025 | 12:41:41.010 | 2,280 BZ | 800 | 1.824,000 | 4.085,000 | 9.313,800 |
| 19.12.2025 | 12:40:58.131 | 2,280 BZ | 200 | 456,000 | 3.285,000 | 7.489,800 |
| 19.12.2025 | 12:40:07.957 | 2,280 BZ | 175 | 399,000 | 3.085,000 | 7.033,800 |
| 19.12.2025 | 12:39:02.132 | 2,280 BZ | 730 | 1.664,400 | 2.910,000 | 6.634,800 |
| 19.12.2025 | 12:38:56.137 | 2,280 BZ | 1.000 | 2.280,000 | 2.180,000 | 4.970,400 |
| 19.12.2025 | 12:38:42.142 | 2,280 BZ | 50 | 114,000 | 1.180,000 | 2.690,400 |
| 19.12.2025 | 12:38:32.549 | 2,280 BZ | 200 | 456,000 | 1.130,000 | 2.576,400 |
| 19.12.2025 | 12:38:24.138 | 2,280 BZ | 700 | 1.596,000 | 930,000 | 2.120,400 |
| 19.12.2025 | 12:37:59.170 | 2,280 BZ | 100 | 228,000 | 230,000 | 524,400 |
| 19.12.2025 | 12:37:10.599 | 2,280 BZ | 130 | 296,400 | 130,000 | 296,400 |
| 19.12.2025 | 12:35:00.065 | 2,270 G | - | - | - | - |
| 19.12.2025 | 11:38:18.546 | 2,270 G | - | - | - | - |
| 19.12.2025 | 10:23:45.702 | 2,270 G | - | - | - | - |
| 19.12.2025 | 08:37:34.588 | 2,250 G | - | - | - | - |
| 18.12.2025 | 19:26:37.712 | 2,220 G | - | - | - | - |
| 18.12.2025 | 19:26:37.712 | 2,220 G | - | - | - | - |
| 18.12.2025 | 17:46:33.601 | 2,230 G | - | - | - | - |
| 18.12.2025 | 16:36:49.191 | 2,240 G | - | - | - | - |
| 18.12.2025 | 15:39:11.227 | 2,250 G | - | - | - | - |
| 18.12.2025 | 14:37:02.121 | 2,240 G | - | - | - | - |
| 18.12.2025 | 13:38:32.258 | 2,240 G | - | - | - | - |
| 18.12.2025 | 12:35:27.052 | 2,230 G | - | - | - | - |
| 18.12.2025 | 11:39:51.486 | 2,230 G | - | - | - | - |
| 18.12.2025 | 10:23:00.213 | 2,240 G | - | - | - | - |
| 18.12.2025 | 08:37:29.210 | 2,230 G | - | - | - | - |
| 17.12.2025 | 19:26:23.115 | 2,240 G | - | - | - | - |
| 17.12.2025 | 19:26:23.115 | 2,240 G | - | - | - | - |
| 17.12.2025 | 17:45:54.921 | 2,240 G | - | - | - | - |
| 17.12.2025 | 16:37:15.468 | 2,260 G | - | - | - | - |
| 17.12.2025 | 14:37:36.113 | 2,320 G | - | - | - | - |
| 17.12.2025 | 13:38:51.531 | 2,300 G | - | - | - | - |
| 17.12.2025 | 12:35:40.848 | 2,290 G | - | - | - | - |
| 17.12.2025 | 11:41:28.200 | 2,290 G | - | - | - | - |
| 17.12.2025 | 10:25:04.452 | 2,300 G | - | - | - | - |
| 17.12.2025 | 08:35:39.001 | 2,260 G | - | - | - | - |
| 16.12.2025 | 19:59:13.710 | 2,240 G | - | - | - | - |
| 16.12.2025 | 19:59:13.710 | 2,240 G | - | - | - | - |
| 16.12.2025 | 17:35:09.088 | 2,240 G | - | - | - | - |
| 16.12.2025 | 16:36:44.679 | 2,250 G | - | - | - | - |
| 16.12.2025 | 15:40:08.372 | 2,290 G | - | - | - | - |