RENK Group AG/OS/Call [24]/MS
WKN MG7H5M
ISIN DE000MG7H5M6
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 22.11.2024 | 16:01:14.325 | 0,185 G | - | - | 154.047,000 | 31.120,541 |
| 22.11.2024 | 15:53:29.786 | 0,203 BZ | 9.047 | 1.836,541 | 154.047,000 | 31.120,541 |
| 22.11.2024 | 14:12:53.175 | 0,210 BZ | 10.000 | 2.100,000 | 145.000,000 | 29.284,000 |
| 22.11.2024 | 13:48:48.193 | 0,190 BZ | 25.000 | 4.750,000 | 135.000,000 | 27.184,000 |
| 22.11.2024 | 09:57:00.146 | 0,204 BZ | 80.000 | 16.320,000 | 110.000,000 | 22.434,000 |
| 22.11.2024 | 09:21:04.674 | 0,206 BZ | 10.000 | 2.060,000 | 30.000,000 | 6.114,000 |
| 22.11.2024 | 09:01:26.132 | 0,200 BZ | 10.000 | 2.000,000 | 20.000,000 | 4.054,000 |
| 22.11.2024 | 09:00:21.641 | 0,205 BZ | 4.000 | 820,000 | 10.000,000 | 2.054,000 |
| 22.11.2024 | 09:00:16.126 | 0,205 BZ | 2.000 | 410,000 | 6.000,000 | 1.234,000 |
| 22.11.2024 | 09:00:05.773 | 0,206 BZ | 4.000 | 824,000 | 4.000,000 | 824,000 |
| 21.11.2024 | 16:38:43.737 | 0,203 BZ | 6.450 | 1.309,350 | 310.830,000 | 58.067,370 |
| 21.11.2024 | 16:38:43.737 | 0,203 BZ | 6.450 | 1.309,350 | 310.830,000 | 58.067,370 |
| 21.11.2024 | 16:33:25.444 | 0,202 BZ | 7.400 | 1.494,800 | 304.380,000 | 56.758,020 |
| 21.11.2024 | 16:28:01.676 | 0,201 BZ | 10.000 | 2.010,000 | 296.980,000 | 55.263,220 |
| 21.11.2024 | 16:20:21.241 | 0,205 BZ | 20.000 | 4.100,000 | 286.980,000 | 53.253,220 |
| 21.11.2024 | 15:56:26.532 | 0,211 BZ | 2.500 | 527,500 | 266.980,000 | 49.153,220 |
| 21.11.2024 | 15:55:11.559 | 0,206 BZ | 2.500 | 515,000 | 264.480,000 | 48.625,720 |
| 21.11.2024 | 15:14:26.121 | 0,195 BZ | 2.500 | 487,500 | 261.980,000 | 48.110,720 |
| 21.11.2024 | 13:04:14.738 | 0,185 G | - | - | 259.480,000 | 47.623,220 |
| 21.11.2024 | 12:18:20.805 | 0,198 BZ | 8.000 | 1.584,000 | 259.480,000 | 47.623,220 |
| 21.11.2024 | 11:03:18.864 | 0,196 BZ | 15.000 | 2.940,000 | 251.480,000 | 46.039,220 |
| 21.11.2024 | 10:53:05.313 | 0,194 BZ | 1.000 | 194,000 | 236.480,000 | 43.099,220 |
| 21.11.2024 | 10:45:52.859 | 0,192 BZ | 8.000 | 1.536,000 | 235.480,000 | 42.905,220 |
| 21.11.2024 | 10:44:11.092 | 0,193 BZ | 5.500 | 1.061,500 | 227.480,000 | 41.369,220 |
| 21.11.2024 | 10:31:24.878 | 0,193 BZ | 1.000 | 193,000 | 221.980,000 | 40.307,720 |
| 21.11.2024 | 10:31:17.943 | 0,192 BZ | 1.000 | 192,000 | 220.980,000 | 40.114,720 |
| 21.11.2024 | 10:22:13.377 | 0,194 BZ | 10.000 | 1.940,000 | 219.980,000 | 39.922,720 |
| 21.11.2024 | 10:07:46.741 | 0,189 BZ | 25.000 | 4.725,000 | 209.980,000 | 37.982,720 |
| 21.11.2024 | 09:54:17.346 | 0,195 BZ | 11.000 | 2.145,000 | 184.980,000 | 33.257,720 |
| 21.11.2024 | 09:40:02.597 | 0,185 BZ | 1.360 | 251,600 | 173.980,000 | 31.112,720 |
| 21.11.2024 | 09:39:13.818 | 0,186 BZ | 5.000 | 930,000 | 172.620,000 | 30.861,120 |
| 21.11.2024 | 09:38:52.050 | 0,186 BZ | 6.000 | 1.116,000 | 167.620,000 | 29.931,120 |
| 21.11.2024 | 09:24:42.381 | 0,190 BZ | 10.000 | 1.900,000 | 161.620,000 | 28.815,120 |
| 21.11.2024 | 09:22:10.512 | 0,187 BZ | 5.000 | 935,000 | 151.620,000 | 26.915,120 |
| 21.11.2024 | 09:20:09.670 | 0,186 BZ | 1.360 | 252,960 | 146.620,000 | 25.980,120 |
| 21.11.2024 | 09:08:18.011 | 0,183 BZ | 4.000 | 732,000 | 145.260,000 | 25.727,160 |
| 21.11.2024 | 09:00:54.151 | 0,176 BZ | 70.630 | 12.430,880 | 141.260,000 | 24.995,160 |
| 21.11.2024 | 09:00:45.358 | 0,176 BZ | 43.950 | 7.735,200 | 70.630,000 | 12.564,280 |
| 21.11.2024 | 09:00:39.643 | 0,181 BZ | 26.680 | 4.829,080 | 26.680,000 | 4.829,080 |
| 20.11.2024 | 17:29:10.530 | 0,179 BZ | 8.000 | 1.432,000 | 444.860,000 | 78.793,670 |
| 20.11.2024 | 17:29:10.530 | 0,179 BZ | 8.000 | 1.432,000 | 444.860,000 | 78.793,670 |
| 20.11.2024 | 17:25:47.605 | 0,174 BZ | 13.000 | 2.262,000 | 436.860,000 | 77.361,670 |
| 20.11.2024 | 17:17:40.470 | 0,177 BZ | 15.000 | 2.655,000 | 423.860,000 | 75.099,670 |
| 20.11.2024 | 17:16:08.038 | 0,175 BZ | 16.000 | 2.800,000 | 408.860,000 | 72.444,670 |
| 20.11.2024 | 16:53:58.799 | 0,177 BZ | 5.000 | 885,000 | 392.860,000 | 69.644,670 |
| 20.11.2024 | 16:51:18.937 | 0,178 BZ | 5.000 | 890,000 | 387.860,000 | 68.759,670 |
| 20.11.2024 | 16:50:51.636 | 0,178 BZ | 25.000 | 4.450,000 | 382.860,000 | 67.869,670 |
| 20.11.2024 | 16:50:14.599 | 0,178 BZ | 17.341 | 3.086,698 | 357.860,000 | 63.419,670 |
| 20.11.2024 | 16:46:47.739 | 0,177 BZ | 20.000 | 3.540,000 | 340.519,000 | 60.332,972 |
| 20.11.2024 | 16:41:54.563 | 0,178 BZ | 1.146 | 203,988 | 320.519,000 | 56.792,972 |
| 20.11.2024 | 16:40:43.352 | 0,179 BZ | 1.146 | 205,134 | 319.373,000 | 56.588,984 |
| 20.11.2024 | 16:30:05.980 | 0,178 BZ | 30.000 | 5.340,000 | 318.227,000 | 56.383,850 |
| 20.11.2024 | 16:29:58.920 | 0,179 BZ | 30.000 | 5.370,000 | 288.227,000 | 51.043,850 |
| 20.11.2024 | 16:27:53.410 | 0,179 BZ | 8.500 | 1.521,500 | 258.227,000 | 45.673,850 |
| 20.11.2024 | 16:27:41.890 | 0,179 BZ | 5.600 | 1.002,400 | 249.727,000 | 44.152,350 |
| 20.11.2024 | 16:17:14.790 | 0,179 BZ | 20.000 | 3.580,000 | 244.127,000 | 43.149,950 |
| 20.11.2024 | 16:16:54.732 | 0,179 BZ | 16.850 | 3.016,150 | 224.127,000 | 39.569,950 |
| 20.11.2024 | 16:09:13.683 | 0,176 BZ | 5.649 | 994,224 | 207.277,000 | 36.553,800 |
| 20.11.2024 | 16:06:48.471 | 0,175 BZ | 20.000 | 3.500,000 | 201.628,000 | 35.559,576 |
| 20.11.2024 | 16:06:09.535 | 0,176 BZ | 20.000 | 3.520,000 | 181.628,000 | 32.059,576 |
| 20.11.2024 | 15:59:38.741 | 0,177 BZ | 2.808 | 497,016 | 161.628,000 | 28.539,576 |
| 20.11.2024 | 15:57:12.552 | 0,178 BZ | 2.920 | 519,760 | 158.820,000 | 28.042,560 |
| 20.11.2024 | 15:57:04.027 | 0,178 BZ | 7.500 | 1.335,000 | 155.900,000 | 27.522,800 |
| 20.11.2024 | 15:50:18.444 | 0,178 BZ | 12.000 | 2.136,000 | 148.400,000 | 26.187,800 |
| 20.11.2024 | 15:49:37.561 | 0,178 BZ | 10.800 | 1.922,400 | 136.400,000 | 24.051,800 |
| 20.11.2024 | 15:47:07.661 | 0,179 BZ | 800 | 143,200 | 125.600,000 | 22.129,400 |
| 20.11.2024 | 15:46:35.384 | 0,179 BZ | 3.000 | 537,000 | 124.800,000 | 21.986,200 |
| 20.11.2024 | 15:44:52.887 | 0,178 BZ | 7.000 | 1.246,000 | 121.800,000 | 21.449,200 |
| 20.11.2024 | 15:43:37.463 | 0,178 BZ | 2.200 | 391,600 | 114.800,000 | 20.203,200 |
| 20.11.2024 | 15:39:11.631 | 0,176 BZ | 4.000 | 704,000 | 112.600,000 | 19.811,600 |
| 20.11.2024 | 15:35:31.038 | 0,178 BZ | 18.000 | 3.204,000 | 108.600,000 | 19.107,600 |
| 20.11.2024 | 15:35:24.990 | 0,178 BZ | 6.000 | 1.068,000 | 90.600,000 | 15.903,600 |
| 20.11.2024 | 15:34:43.247 | 0,179 BZ | 12.000 | 2.148,000 | 84.600,000 | 14.835,600 |
| 20.11.2024 | 15:24:45.286 | 0,176 BZ | 2.600 | 457,600 | 72.600,000 | 12.687,600 |
| 20.11.2024 | 15:22:57.091 | 0,174 BZ | 20.000 | 3.480,000 | 70.000,000 | 12.230,000 |
| 20.11.2024 | 15:20:32.183 | 0,175 BZ | 50.000 | 8.750,000 | 50.000,000 | 8.750,000 |
| 20.11.2024 | 13:05:20.524 | 0,172 G | - | - | - | - |
| 19.11.2024 | 13:04:17.090 | 0,175 G | - | - | - | - |
| 19.11.2024 | 13:04:17.090 | 0,175 G | - | - | - | - |
| 18.11.2024 | 13:05:04.146 | 0,134 G | - | - | - | - |
| 18.11.2024 | 13:05:04.146 | 0,134 G | - | - | - | - |
| 15.11.2024 | 12:04:09.061 | 0,123 G | - | - | - | - |
| 15.11.2024 | 12:04:09.061 | 0,123 G | - | - | - | - |
| 14.11.2024 | 16:37:38.616 | 0,134 G | - | - | - | - |
| 14.11.2024 | 16:37:38.616 | 0,134 G | - | - | - | - |
| 14.11.2024 | 12:07:17.053 | 0,147 G | - | - | - | - |
| 13.11.2024 | 12:04:36.475 | 0,186 G | - | - | - | - |
| 13.11.2024 | 12:04:36.475 | 0,186 G | - | - | - | - |
| 12.11.2024 | 13:54:54.313 | 0,193 G | - | - | - | - |
| 12.11.2024 | 13:54:54.313 | 0,193 G | - | - | - | - |
| 12.11.2024 | 12:38:25.872 | 0,192 G | - | - | - | - |
| 12.11.2024 | 12:29:51.678 | 0,192 G | - | - | - | - |
| 11.11.2024 | 12:08:54.599 | 0,188 G | - | - | - | - |
| 11.11.2024 | 12:08:54.599 | 0,188 G | - | - | - | - |
| 08.11.2024 | 13:24:49.151 | 0,171 G | - | - | - | - |
| 08.11.2024 | 13:24:49.151 | 0,171 G | - | - | - | - |
| 08.11.2024 | 13:23:12.003 | 0,172 G | - | - | - | - |
| 07.11.2024 | 12:27:31.891 | 0,144 G | - | - | - | - |
| 07.11.2024 | 12:27:31.891 | 0,144 G | - | - | - | - |
| 06.11.2024 | 12:04:18.880 | 0,125 G | - | - | - | - |
