RENK Group AG/OS/Call [48,5]/MS
WKN MK20GM
ISIN DE000MK20GM9
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 30.07.2025 | 20:26:42.792 | 2,030 G | - | - | 11.000,000 | 22.440,000 |
| 30.07.2025 | 20:26:42.792 | 2,030 G | - | - | 11.000,000 | 22.440,000 |
| 30.07.2025 | 18:51:22.361 | 2,030 G | - | - | 11.000,000 | 22.440,000 |
| 30.07.2025 | 16:55:49.198 | 2,090 G | - | - | 11.000,000 | 22.440,000 |
| 30.07.2025 | 15:54:15.920 | 2,040 BZ | 11.000 | 22.440,000 | 11.000,000 | 22.440,000 |
| 30.07.2025 | 14:56:40.458 | 2,020 G | - | - | - | - |
| 30.07.2025 | 10:41:10.517 | 2,090 G | - | - | - | - |
| 30.07.2025 | 08:55:27.102 | 2,050 G | - | - | - | - |
| 29.07.2025 | 19:20:52.804 | 2,050 G | - | - | 7.300,000 | 14.539,000 |
| 29.07.2025 | 19:20:52.804 | 2,050 G | - | - | 7.300,000 | 14.539,000 |
| 29.07.2025 | 17:38:01.418 | 2,070 BZ | 500 | 1.035,000 | 7.300,000 | 14.539,000 |
| 29.07.2025 | 17:37:47.612 | 2,060 BZ | 500 | 1.030,000 | 6.800,000 | 13.504,000 |
| 29.07.2025 | 17:28:32.350 | 2,080 G | - | - | 6.300,000 | 12.474,000 |
| 29.07.2025 | 15:01:43.180 | 1,990 G | - | - | 6.300,000 | 12.474,000 |
| 29.07.2025 | 10:40:03.712 | 2,140 G | - | - | 6.300,000 | 12.474,000 |
| 29.07.2025 | 08:53:34.700 | 2,020 G | - | - | 6.300,000 | 12.474,000 |
| 29.07.2025 | 08:00:20.386 | 1,980 BZ | 6.300 | 12.474,000 | 6.300,000 | 12.474,000 |
| 28.07.2025 | 20:55:46.739 | 1,950 BZ | 4.500 | 8.775,000 | 30.702,000 | 67.079,520 |
| 28.07.2025 | 20:55:46.739 | 1,950 BZ | 4.500 | 8.775,000 | 30.702,000 | 67.079,520 |
| 28.07.2025 | 19:29:14.061 | 1,930 G | - | - | 26.202,000 | 58.304,520 |
| 28.07.2025 | 17:58:11.960 | 1,980 G | - | - | 26.202,000 | 58.304,520 |
| 28.07.2025 | 15:43:05.512 | 2,020 BZ | 600 | 1.212,000 | 26.202,000 | 58.304,520 |
| 28.07.2025 | 15:40:53.762 | 2,010 BZ | 600 | 1.206,000 | 25.602,000 | 57.092,520 |
| 28.07.2025 | 15:29:57.183 | 2,030 BZ | 500 | 1.015,000 | 25.002,000 | 55.886,520 |
| 28.07.2025 | 15:29:28.668 | 2,030 G | - | - | 24.502,000 | 54.871,520 |
| 28.07.2025 | 15:12:27.926 | 2,040 BZ | 500 | 1.020,000 | 24.502,000 | 54.871,520 |
| 28.07.2025 | 13:17:47.599 | 2,010 BZ | 251 | 504,510 | 24.002,000 | 53.851,520 |
| 28.07.2025 | 13:01:05.689 | 2,010 BZ | 251 | 504,510 | 23.751,000 | 53.347,010 |
| 28.07.2025 | 11:58:55.928 | 2,060 G | - | - | 23.500,000 | 52.842,500 |
| 28.07.2025 | 09:47:23.503 | 2,080 BZ | 250 | 520,000 | 23.500,000 | 52.842,500 |
| 28.07.2025 | 09:46:41.137 | 2,070 BZ | 250 | 517,500 | 23.250,000 | 52.322,500 |
| 28.07.2025 | 09:40:57.961 | 2,030 G | - | - | 23.000,000 | 51.805,000 |
| 28.07.2025 | 09:05:34.881 | 1,940 BZ | 2.500 | 4.850,000 | 23.000,000 | 51.805,000 |
| 28.07.2025 | 09:05:16.283 | 1,950 BZ | 2.500 | 4.875,000 | 20.500,000 | 46.955,000 |
| 28.07.2025 | 08:25:49.569 | 2,320 BZ | 2.000 | 4.640,000 | 18.000,000 | 42.080,000 |
| 28.07.2025 | 08:00:44.178 | 2,340 BZ | 2.000 | 4.680,000 | 16.000,000 | 37.440,000 |
| 28.07.2025 | 08:00:40.642 | 2,340 BZ | 2.500 | 5.850,000 | 14.000,000 | 32.760,000 |
| 28.07.2025 | 08:00:36.042 | 2,340 BZ | 2.500 | 5.850,000 | 11.500,000 | 26.910,000 |
| 28.07.2025 | 08:00:30.963 | 2,340 BZ | 9.000 | 21.060,000 | 9.000,000 | 21.060,000 |
| 25.07.2025 | 19:20:26.395 | 2,270 G | - | - | 11.400,000 | 26.676,000 |
| 25.07.2025 | 19:20:26.395 | 2,270 G | - | - | 11.400,000 | 26.676,000 |
| 25.07.2025 | 17:29:45.768 | 2,290 G | - | - | 11.400,000 | 26.676,000 |
| 25.07.2025 | 15:15:46.349 | 2,280 G | - | - | 11.400,000 | 26.676,000 |
| 25.07.2025 | 15:10:06.845 | 2,290 G | - | - | 11.400,000 | 26.676,000 |
| 25.07.2025 | 13:31:06.464 | 2,330 BZ | 5.700 | 13.281,000 | 11.400,000 | 26.676,000 |
| 25.07.2025 | 13:30:25.277 | 2,350 BZ | 5.700 | 13.395,000 | 5.700,000 | 13.395,000 |
| 25.07.2025 | 10:59:20.489 | 2,250 G | - | - | - | - |
| 25.07.2025 | 09:42:57.570 | 2,350 G | - | - | - | - |
| 25.07.2025 | 09:20:33.825 | 2,340 G | - | - | - | - |
| 24.07.2025 | 20:50:49.862 | 2,270 G | - | - | 2.000,000 | 5.010,000 |
| 24.07.2025 | 20:50:49.862 | 2,270 G | - | - | 2.000,000 | 5.010,000 |
| 24.07.2025 | 20:42:07.536 | 2,270 G | - | - | 2.000,000 | 5.010,000 |
| 24.07.2025 | 18:54:47.683 | 2,230 G | - | - | 2.000,000 | 5.010,000 |
| 24.07.2025 | 15:58:30.695 | 2,270 G | - | - | 2.000,000 | 5.010,000 |
| 24.07.2025 | 15:22:29.192 | 2,260 G | - | - | 2.000,000 | 5.010,000 |
| 24.07.2025 | 12:42:53.515 | 2,360 G | - | - | 2.000,000 | 5.010,000 |
| 24.07.2025 | 10:52:09.269 | 2,360 G | - | - | 2.000,000 | 5.010,000 |
| 24.07.2025 | 09:40:38.891 | 2,510 BZ | 1.000 | 2.510,000 | 2.000,000 | 5.010,000 |
| 24.07.2025 | 09:40:34.337 | 2,500 BZ | 1.000 | 2.500,000 | 1.000,000 | 2.500,000 |
| 24.07.2025 | 09:17:55.769 | 2,500 G | - | - | - | - |
| 23.07.2025 | 20:23:27.168 | 2,370 G | - | - | 1.300,000 | 3.128,500 |
| 23.07.2025 | 20:23:27.168 | 2,370 G | - | - | 1.300,000 | 3.128,500 |
| 23.07.2025 | 20:22:11.692 | 2,370 G | - | - | 1.300,000 | 3.128,500 |
| 23.07.2025 | 20:13:35.223 | 2,370 G | - | - | 1.300,000 | 3.128,500 |
| 23.07.2025 | 18:04:52.076 | 2,350 G | - | - | 1.300,000 | 3.128,500 |
| 23.07.2025 | 17:59:39.003 | 2,350 G | - | - | 1.300,000 | 3.128,500 |
| 23.07.2025 | 14:56:59.599 | 2,310 G | - | - | 1.300,000 | 3.128,500 |
| 23.07.2025 | 14:55:15.003 | 2,340 BZ | 150 | 351,000 | 1.300,000 | 3.128,500 |
| 23.07.2025 | 14:51:51.772 | 2,350 BZ | 150 | 352,500 | 1.150,000 | 2.777,500 |
| 23.07.2025 | 12:48:08.468 | 2,300 G | - | - | 1.000,000 | 2.425,000 |
| 23.07.2025 | 10:46:02.572 | 2,330 G | - | - | 1.000,000 | 2.425,000 |
| 23.07.2025 | 09:24:59.494 | 2,420 BZ | 500 | 1.210,000 | 1.000,000 | 2.425,000 |
| 23.07.2025 | 09:24:24.294 | 2,430 BZ | 500 | 1.215,000 | 500,000 | 1.215,000 |
| 23.07.2025 | 08:56:15.595 | 2,370 G | - | - | - | - |
| 22.07.2025 | 20:24:15.486 | 2,310 G | - | - | 3.452,000 | 7.996,580 |
| 22.07.2025 | 20:24:15.486 | 2,310 G | - | - | 3.452,000 | 7.996,580 |
| 22.07.2025 | 18:20:35.173 | 2,310 G | - | - | 3.452,000 | 7.996,580 |
| 22.07.2025 | 14:48:38.751 | 2,310 BZ | 1.000 | 2.310,000 | 3.452,000 | 7.996,580 |
| 22.07.2025 | 14:48:06.977 | 2,300 BZ | 1.000 | 2.300,000 | 2.452,000 | 5.686,580 |
| 22.07.2025 | 13:21:27.057 | 2,390 G | - | - | 1.452,000 | 3.386,580 |
| 22.07.2025 | 13:19:02.594 | 2,390 G | - | - | 1.452,000 | 3.386,580 |
| 22.07.2025 | 11:29:43.590 | 2,410 BZ | 126 | 303,660 | 1.452,000 | 3.386,580 |
| 22.07.2025 | 11:29:19.900 | 2,420 BZ | 126 | 304,920 | 1.326,000 | 3.082,920 |
| 22.07.2025 | 11:20:30.136 | 2,390 G | - | - | 1.200,000 | 2.778,000 |
| 22.07.2025 | 10:13:37.517 | 2,320 BZ | 600 | 1.392,000 | 1.200,000 | 2.778,000 |
| 22.07.2025 | 10:13:32.279 | 2,310 BZ | 600 | 1.386,000 | 600,000 | 1.386,000 |
| 22.07.2025 | 09:09:37.572 | 2,300 G | - | - | - | - |
| 21.07.2025 | 21:14:35.302 | 2,220 BZ | 700 | 1.554,000 | 5.284,000 | 11.879,600 |
| 21.07.2025 | 21:14:35.302 | 2,220 BZ | 700 | 1.554,000 | 5.284,000 | 11.879,600 |
| 21.07.2025 | 19:29:30.061 | 2,230 BZ | 1.500 | 3.345,000 | 4.584,000 | 10.325,600 |
| 21.07.2025 | 19:26:47.792 | 2,220 G | - | - | 3.084,000 | 6.980,600 |
| 21.07.2025 | 17:59:46.830 | 2,260 BZ | 1.800 | 4.068,000 | 3.084,000 | 6.980,600 |
| 21.07.2025 | 17:37:23.507 | 2,260 BZ | 200 | 452,000 | 1.284,000 | 2.912,600 |
| 21.07.2025 | 17:29:50.402 | 2,240 BZ | 200 | 448,000 | 1.084,000 | 2.460,600 |
| 21.07.2025 | 16:59:39.241 | 2,240 G | - | - | 884,000 | 2.012,600 |
| 21.07.2025 | 15:52:58.789 | 2,170 BZ | 162 | 351,540 | 884,000 | 2.012,600 |
| 21.07.2025 | 15:49:56.150 | 2,180 BZ | 162 | 353,160 | 722,000 | 1.661,060 |
| 21.07.2025 | 14:37:31.201 | 2,230 BZ | 80 | 178,400 | 560,000 | 1.307,900 |
| 21.07.2025 | 14:22:21.686 | 2,250 BZ | 80 | 180,000 | 480,000 | 1.129,500 |
| 21.07.2025 | 12:58:16.008 | 2,100 G | - | - | 400,000 | 949,500 |