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 |
|---|---|---|---|---|---|---|
| 19.05.2025 | 12:06:16.227 | 1,590 G | - | - | 64.990,000 | 104.541,500 |
| 19.05.2025 | 11:17:21.795 | 1,610 BZ | 1.650 | 2.656,500 | 64.990,000 | 104.541,500 |
| 19.05.2025 | 11:16:49.345 | 1,600 BZ | 2.000 | 3.200,000 | 63.340,000 | 101.885,000 |
| 19.05.2025 | 10:56:22.426 | 1,580 BZ | 350 | 553,000 | 61.340,000 | 98.685,000 |
| 19.05.2025 | 10:50:31.401 | 1,570 BZ | 1.640 | 2.574,800 | 60.990,000 | 98.132,000 |
| 19.05.2025 | 10:46:48.144 | 1,550 BZ | 550 | 852,500 | 59.350,000 | 95.557,200 |
| 19.05.2025 | 10:45:20.961 | 1,570 BZ | 1.090 | 1.711,300 | 58.800,000 | 94.704,700 |
| 19.05.2025 | 10:37:17.737 | 1,590 BZ | 1.100 | 1.749,000 | 57.710,000 | 92.993,400 |
| 19.05.2025 | 10:37:12.054 | 1,590 BZ | 1.000 | 1.590,000 | 56.610,000 | 91.244,400 |
| 19.05.2025 | 10:35:39.392 | 1,580 BZ | 100 | 158,000 | 55.610,000 | 89.654,400 |
| 19.05.2025 | 10:23:55.763 | 1,590 BZ | 3.000 | 4.770,000 | 55.510,000 | 89.496,400 |
| 19.05.2025 | 10:18:16.096 | 1,600 BZ | 3.000 | 4.800,000 | 52.510,000 | 84.726,400 |
| 19.05.2025 | 10:13:47.459 | 1,610 BZ | 3.000 | 4.830,000 | 49.510,000 | 79.926,400 |
| 19.05.2025 | 10:13:10.447 | 1,620 BZ | 3.000 | 4.860,000 | 46.510,000 | 75.096,400 |
| 19.05.2025 | 10:07:15.780 | 1,610 BZ | 5.000 | 8.050,000 | 43.510,000 | 70.236,400 |
| 19.05.2025 | 10:06:26.685 | 1,620 BZ | 3.000 | 4.860,000 | 38.510,000 | 62.186,400 |
| 19.05.2025 | 10:06:03.474 | 1,620 BZ | 2.000 | 3.240,000 | 35.510,000 | 57.326,400 |
| 19.05.2025 | 10:04:20.315 | 1,590 BZ | 600 | 954,000 | 33.510,000 | 54.086,400 |
| 19.05.2025 | 10:04:08.926 | 1,580 BZ | 600 | 948,000 | 32.910,000 | 53.132,400 |
| 19.05.2025 | 10:01:24.872 | 1,610 BZ | 4.020 | 6.472,200 | 32.310,000 | 52.184,400 |
| 19.05.2025 | 09:59:37.692 | 1,600 BZ | 1.020 | 1.632,000 | 28.290,000 | 45.712,200 |
| 19.05.2025 | 09:59:06.325 | 1,600 BZ | 3.000 | 4.800,000 | 27.270,000 | 44.080,200 |
| 19.05.2025 | 09:54:27.191 | 1,590 BZ | 500 | 795,000 | 24.270,000 | 39.280,200 |
| 19.05.2025 | 09:53:05.685 | 1,570 BZ | 500 | 785,000 | 23.770,000 | 38.485,200 |
| 19.05.2025 | 09:48:29.217 | 1,620 BZ | 510 | 826,200 | 23.270,000 | 37.700,200 |
| 19.05.2025 | 09:44:55.867 | 1,620 BZ | 150 | 243,000 | 22.760,000 | 36.874,000 |
| 19.05.2025 | 09:39:32.466 | 1,630 BZ | 500 | 815,000 | 22.610,000 | 36.631,000 |
| 19.05.2025 | 09:35:32.213 | 1,650 BZ | 1.300 | 2.145,000 | 22.110,000 | 35.816,000 |
| 19.05.2025 | 09:33:22.635 | 1,660 BZ | 500 | 830,000 | 20.810,000 | 33.671,000 |
| 19.05.2025 | 09:30:16.917 | 1,630 BZ | 510 | 831,300 | 20.310,000 | 32.841,000 |
| 19.05.2025 | 09:26:26.996 | 1,610 BZ | 3.000 | 4.830,000 | 19.800,000 | 32.009,700 |
| 19.05.2025 | 09:23:10.595 | 1,600 BZ | 770 | 1.232,000 | 15.500,000 | 25.099,700 |
| 19.05.2025 | 09:18:47.653 | 1,650 BZ | 3.700 | 6.105,000 | 14.730,000 | 23.867,700 |
| 19.05.2025 | 09:17:37.974 | 1,650 BZ | 700 | 1.155,000 | 11.030,000 | 17.762,700 |
| 19.05.2025 | 09:17:31.319 | 1,640 BZ | 3.000 | 4.920,000 | 10.330,000 | 16.607,700 |
| 19.05.2025 | 09:05:30.454 | 1,560 BZ | 140 | 218,400 | 7.330,000 | 11.687,700 |
| 19.05.2025 | 09:04:36.501 | 1,570 BZ | 2.800 | 4.396,000 | 7.190,000 | 11.469,300 |
| 19.05.2025 | 09:02:33.694 | 1,570 BZ | 640 | 1.004,800 | 4.390,000 | 7.073,300 |
| 19.05.2025 | 08:55:56.501 | 1,610 BZ | 650 | 1.046,500 | 3.750,000 | 6.068,500 |
| 19.05.2025 | 08:52:17.098 | 1,620 BZ | 600 | 972,000 | 3.100,000 | 5.022,000 |
| 19.05.2025 | 08:18:04.909 | 1,620 BZ | 500 | 810,000 | 2.500,000 | 4.050,000 |
| 19.05.2025 | 08:00:16.037 | 1,620 BZ | 2.000 | 3.240,000 | 2.000,000 | 3.240,000 |
| 16.05.2025 | 21:12:57.934 | 1,500 BZ | 160 | 240,000 | 293.231,000 | 448.046,210 |
| 16.05.2025 | 21:12:57.934 | 1,500 BZ | 160 | 240,000 | 293.231,000 | 448.046,210 |
| 16.05.2025 | 20:45:39.364 | 1,500 BZ | 1.000 | 1.500,000 | 293.071,000 | 447.806,210 |
| 16.05.2025 | 20:24:57.101 | 1,520 _GT | - | - | 292.071,000 | 446.306,210 |
| 16.05.2025 | 20:09:28.350 | 1,510 RG* | 160 | 241,600 | 292.071,000 | 446.306,210 |
| 16.05.2025 | 19:52:22.314 | 1,510 _GT | - | - | 291.911,000 | 446.064,610 |
| 16.05.2025 | 18:38:15.931 | 1,490 BZ | 1.000 | 1.490,000 | 291.911,000 | 446.064,610 |
| 16.05.2025 | 18:23:48.733 | 1,490 G | - | - | 290.911,000 | 444.574,610 |
| 16.05.2025 | 18:13:17.863 | 1,480 BZ | 6.000 | 8.880,000 | 290.911,000 | 444.574,610 |
| 16.05.2025 | 18:09:48.948 | 1,490 BZ | 6.000 | 8.940,000 | 284.911,000 | 435.694,610 |
| 16.05.2025 | 17:29:05.326 | 1,480 BZ | 600 | 888,000 | 278.911,000 | 426.754,610 |
| 16.05.2025 | 17:28:58.355 | 1,480 BZ | 600 | 888,000 | 278.311,000 | 425.866,610 |
| 16.05.2025 | 16:53:09.049 | 1,580 BZ | 1.000 | 1.580,000 | 277.711,000 | 424.978,610 |
| 16.05.2025 | 16:53:05.332 | 1,590 BZ | 1.000 | 1.590,000 | 276.711,000 | 423.398,610 |
| 16.05.2025 | 16:45:33.299 | 1,590 BZ | 1.500 | 2.385,000 | 275.711,000 | 421.808,610 |
| 16.05.2025 | 16:44:52.612 | 1,580 BZ | 1.500 | 2.370,000 | 274.211,000 | 419.423,610 |
| 16.05.2025 | 16:16:51.116 | 1,570 BZ | 780 | 1.224,600 | 272.711,000 | 417.053,610 |
| 16.05.2025 | 16:15:24.845 | 1,560 BZ | 780 | 1.216,800 | 271.931,000 | 415.829,010 |
| 16.05.2025 | 16:05:21.366 | 1,590 BZ | 1.000 | 1.590,000 | 271.151,000 | 414.612,210 |
| 16.05.2025 | 15:33:12.224 | 1,580 BZ | 1.000 | 1.580,000 | 270.151,000 | 413.022,210 |
| 16.05.2025 | 15:18:47.647 | 1,570 BZ | 1.111 | 1.744,270 | 269.151,000 | 411.442,210 |
| 16.05.2025 | 15:18:27.427 | 1,560 BZ | 1.111 | 1.733,160 | 268.040,000 | 409.697,940 |
| 16.05.2025 | 14:54:42.610 | 1,500 BZ | 6.290 | 9.435,000 | 266.929,000 | 407.964,780 |
| 16.05.2025 | 14:53:19.886 | 1,520 BZ | 2.000 | 3.040,000 | 260.639,000 | 398.529,780 |
| 16.05.2025 | 14:50:09.539 | 1,520 BZ | 3.540 | 5.380,800 | 258.639,000 | 395.489,780 |
| 16.05.2025 | 14:48:34.402 | 1,530 BZ | 750 | 1.147,500 | 255.099,000 | 390.108,980 |
| 16.05.2025 | 14:30:01.730 | 1,600 BZ | 600 | 960,000 | 254.349,000 | 388.961,480 |
| 16.05.2025 | 14:28:21.148 | 1,610 BZ | 600 | 966,000 | 253.749,000 | 388.001,480 |
| 16.05.2025 | 14:27:03.698 | 1,600 BZ | 1.652 | 2.643,200 | 253.149,000 | 387.035,480 |
| 16.05.2025 | 14:25:48.717 | 1,590 BZ | 1.652 | 2.626,680 | 251.497,000 | 384.392,280 |
| 16.05.2025 | 14:21:15.979 | 1,590 BZ | 1.200 | 1.908,000 | 249.845,000 | 381.765,600 |
| 16.05.2025 | 14:16:36.787 | 1,600 BZ | 1.200 | 1.920,000 | 248.645,000 | 379.857,600 |
| 16.05.2025 | 14:11:58.994 | 1,600 BZ | 4.380 | 7.008,000 | 247.445,000 | 377.937,600 |
| 16.05.2025 | 14:11:54.627 | 1,590 BZ | 4.630 | 7.361,700 | 243.065,000 | 370.929,600 |
| 16.05.2025 | 14:05:34.108 | 1,640 BZ | 116 | 190,240 | 238.435,000 | 363.567,900 |
| 16.05.2025 | 14:04:12.807 | 1,650 BZ | 3.000 | 4.950,000 | 238.319,000 | 363.377,660 |
| 16.05.2025 | 14:02:23.512 | 1,630 BZ | 684 | 1.114,920 | 235.319,000 | 358.427,660 |
| 16.05.2025 | 13:40:10.793 | 1,630 BZ | 2.200 | 3.586,000 | 234.635,000 | 357.312,740 |
| 16.05.2025 | 13:39:35.653 | 1,640 BZ | 2.000 | 3.280,000 | 232.435,000 | 353.726,740 |
| 16.05.2025 | 13:39:15.418 | 1,650 BZ | 2.000 | 3.300,000 | 230.435,000 | 350.446,740 |
| 16.05.2025 | 13:37:59.430 | 1,630 BZ | 200 | 326,000 | 228.435,000 | 347.146,740 |
| 16.05.2025 | 13:34:19.320 | 1,620 BZ | 200 | 324,000 | 228.235,000 | 346.820,740 |
| 16.05.2025 | 13:05:56.772 | 1,640 BZ | 450 | 738,000 | 228.035,000 | 346.496,740 |
| 16.05.2025 | 13:05:51.535 | 1,650 BZ | 3.000 | 4.950,000 | 227.585,000 | 345.758,740 |
| 16.05.2025 | 13:05:19.473 | 1,610 BZ | 4.300 | 6.923,000 | 224.585,000 | 340.808,740 |
| 16.05.2025 | 13:05:14.709 | 1,600 BZ | 4.300 | 6.880,000 | 220.285,000 | 333.885,740 |
| 16.05.2025 | 13:04:46.965 | 1,600 BZ | 11.124 | 17.798,400 | 215.985,000 | 327.005,740 |
| 16.05.2025 | 13:04:40.509 | 1,600 BZ | 12.324 | 19.718,400 | 204.861,000 | 309.207,340 |
| 16.05.2025 | 12:59:24.501 | 1,590 BZ | 1.200 | 1.908,000 | 192.537,000 | 289.488,940 |
| 16.05.2025 | 12:52:04.657 | 1,560 BZ | 5.000 | 7.800,000 | 191.337,000 | 287.580,940 |
| 16.05.2025 | 12:47:06.846 | 1,550 BZ | 5.000 | 7.750,000 | 186.337,000 | 279.780,940 |
| 16.05.2025 | 12:28:13.257 | 1,500 G | - | - | 181.337,000 | 272.030,940 |
| 16.05.2025 | 12:03:26.147 | 1,550 BZ | 2.000 | 3.100,000 | 181.337,000 | 272.030,940 |
| 16.05.2025 | 11:59:44.893 | 1,550 BZ | 1.400 | 2.170,000 | 179.337,000 | 268.930,940 |
| 16.05.2025 | 11:51:17.088 | 1,550 BZ | 40.000 | 62.000,000 | 177.937,000 | 266.760,940 |
| 16.05.2025 | 11:47:41.506 | 1,540 BZ | 400 | 616,000 | 137.937,000 | 204.760,940 |
| 16.05.2025 | 11:43:20.681 | 1,530 BZ | 500 | 765,000 | 137.537,000 | 204.144,940 |
| 16.05.2025 | 11:40:05.536 | 1,520 BZ | 500 | 760,000 | 137.037,000 | 203.379,940 |
