RENK Group AG/OS/Call [72]/MS
WKN MK5R2B
ISIN DE000MK5R2B8
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 30.07.2025 | 19:19:57.089 | 0,880 G | - | - | 45.710,000 | 41.001,800 |
| 30.07.2025 | 19:07:15.560 | 0,880 BZ | 5 | 4,400 | 45.710,000 | 41.001,800 |
| 30.07.2025 | 19:04:38.765 | 0,880 BZ | 5 | 4,400 | 45.705,000 | 40.997,400 |
| 30.07.2025 | 17:40:47.741 | 0,880 BZ | 1.500 | 1.320,000 | 45.700,000 | 40.993,000 |
| 30.07.2025 | 17:40:21.352 | 0,870 BZ | 1.500 | 1.305,000 | 44.200,000 | 39.673,000 |
| 30.07.2025 | 17:27:02.959 | 0,890 G | - | - | 42.700,000 | 38.368,000 |
| 30.07.2025 | 16:43:00.005 | 0,930 BZ | 6.900 | 6.417,000 | 42.700,000 | 38.368,000 |
| 30.07.2025 | 16:15:07.873 | 0,900 BZ | 200 | 180,000 | 35.800,000 | 31.951,000 |
| 30.07.2025 | 16:12:11.544 | 0,890 BZ | 200 | 178,000 | 35.600,000 | 31.771,000 |
| 30.07.2025 | 15:46:42.142 | 0,880 BZ | 1.200 | 1.056,000 | 35.400,000 | 31.593,000 |
| 30.07.2025 | 15:27:47.729 | 0,890 BZ | 1.200 | 1.068,000 | 34.200,000 | 30.537,000 |
| 30.07.2025 | 15:19:23.107 | 0,870 G | - | - | 33.000,000 | 29.469,000 |
| 30.07.2025 | 14:00:33.513 | 0,880 BZ | 200 | 176,000 | 33.000,000 | 29.469,000 |
| 30.07.2025 | 13:49:34.913 | 0,870 BZ | 200 | 174,000 | 32.800,000 | 29.293,000 |
| 30.07.2025 | 13:03:30.951 | 0,880 BZ | 500 | 440,000 | 32.600,000 | 29.119,000 |
| 30.07.2025 | 12:24:47.901 | 0,900 BZ | 500 | 450,000 | 32.100,000 | 28.679,000 |
| 30.07.2025 | 12:21:10.936 | 0,900 BZ | 1.500 | 1.350,000 | 31.600,000 | 28.229,000 |
| 30.07.2025 | 12:16:59.768 | 0,880 BZ | 1.500 | 1.320,000 | 30.100,000 | 26.879,000 |
| 30.07.2025 | 10:49:27.239 | 0,890 G | - | - | 28.600,000 | 25.559,000 |
| 30.07.2025 | 10:30:48.135 | 0,900 BZ | 400 | 360,000 | 28.600,000 | 25.559,000 |
| 30.07.2025 | 10:30:07.936 | 0,890 BZ | 400 | 356,000 | 28.200,000 | 25.199,000 |
| 30.07.2025 | 10:04:46.396 | 0,890 BZ | 400 | 356,000 | 27.800,000 | 24.843,000 |
| 30.07.2025 | 09:51:45.935 | 0,880 BZ | 400 | 352,000 | 27.400,000 | 24.487,000 |
| 30.07.2025 | 09:31:11.592 | 0,880 BZ | 13.500 | 11.880,000 | 27.000,000 | 24.135,000 |
| 30.07.2025 | 09:29:03.605 | 0,870 BZ | 5.000 | 4.350,000 | 13.500,000 | 12.255,000 |
| 30.07.2025 | 09:17:12.003 | 0,880 G | - | - | 8.500,000 | 7.905,000 |
| 30.07.2025 | 08:00:38.126 | 0,930 BZ | 8.500 | 7.905,000 | 8.500,000 | 7.905,000 |
| 29.07.2025 | 21:05:38.182 | 0,890 BZ | 1.400 | 1.246,000 | 263.583,000 | 237.475,900 |
| 29.07.2025 | 21:05:38.182 | 0,890 BZ | 1.400 | 1.246,000 | 263.583,000 | 237.475,900 |
| 29.07.2025 | 20:57:50.642 | 0,890 BZ | 1.400 | 1.246,000 | 262.183,000 | 236.229,900 |
| 29.07.2025 | 19:27:40.248 | 0,870 G | - | - | 260.783,000 | 234.983,900 |
| 29.07.2025 | 19:12:05.796 | 0,880 BZ | 2.000 | 1.760,000 | 260.783,000 | 234.983,900 |
| 29.07.2025 | 19:11:40.769 | 0,870 BZ | 2.000 | 1.740,000 | 260.783,000 | 234.963,900 |
| 29.07.2025 | 19:11:40.649 | 0,900 BZ | 400 | 360,000 | 256.783,000 | 231.483,900 |
| 29.07.2025 | 17:55:32.440 | 0,920 BZ | 2.000 | 1.840,000 | 256.383,000 | 231.123,900 |
| 29.07.2025 | 17:50:06.412 | 0,900 G | - | - | 254.383,000 | 229.283,900 |
| 29.07.2025 | 16:36:34.053 | 0,920 BZ | 1.080 | 993,600 | 254.383,000 | 229.283,900 |
| 29.07.2025 | 16:02:25.725 | 0,870 BZ | 81.177 | 70.623,990 | 253.303,000 | 228.290,300 |
| 29.07.2025 | 15:51:53.055 | 0,890 BZ | 700 | 623,000 | 172.126,000 | 157.666,310 |
| 29.07.2025 | 15:49:34.728 | 0,890 BZ | 2.000 | 1.780,000 | 171.426,000 | 157.043,310 |
| 29.07.2025 | 15:24:03.529 | 0,870 G | - | - | 169.426,000 | 155.263,310 |
| 29.07.2025 | 14:48:12.186 | 0,890 BZ | 600 | 534,000 | 169.426,000 | 155.263,310 |
| 29.07.2025 | 14:25:53.104 | 0,900 BZ | 150 | 135,000 | 168.826,000 | 154.729,310 |
| 29.07.2025 | 13:43:28.441 | 0,900 BZ | 81.677 | 73.509,300 | 168.676,000 | 154.594,310 |
| 29.07.2025 | 13:37:54.537 | 0,910 BZ | 8.241 | 7.499,310 | 86.999,000 | 81.085,010 |
| 29.07.2025 | 13:05:46.949 | 0,910 BZ | 500 | 455,000 | 78.758,000 | 73.585,700 |
| 29.07.2025 | 12:15:15.191 | 0,930 BZ | 500 | 465,000 | 78.258,000 | 73.130,700 |
| 29.07.2025 | 12:11:30.129 | 0,920 BZ | 1.000 | 920,000 | 77.758,000 | 72.665,700 |
| 29.07.2025 | 10:48:22.032 | 0,950 G | - | - | 76.758,000 | 71.745,700 |
| 29.07.2025 | 10:36:39.332 | 0,940 BZ | 23.000 | 21.620,000 | 76.758,000 | 71.745,700 |
| 29.07.2025 | 10:30:25.644 | 0,950 BZ | 8.000 | 7.600,000 | 53.758,000 | 50.125,700 |
| 29.07.2025 | 10:28:15.729 | 0,950 BZ | 15.000 | 14.250,000 | 45.758,000 | 42.525,700 |
| 29.07.2025 | 10:24:02.192 | 0,940 BZ | 1.250 | 1.175,000 | 30.758,000 | 28.275,700 |
| 29.07.2025 | 10:23:52.327 | 0,930 BZ | 1.250 | 1.162,500 | 29.508,000 | 27.100,700 |
| 29.07.2025 | 10:02:23.299 | 0,940 BZ | 500 | 470,000 | 28.258,000 | 25.938,200 |
| 29.07.2025 | 09:57:49.460 | 0,950 BZ | 3.600 | 3.420,000 | 27.758,000 | 25.468,200 |
| 29.07.2025 | 09:55:44.919 | 0,960 BZ | 3.600 | 3.456,000 | 24.158,000 | 22.048,200 |
| 29.07.2025 | 09:24:23.819 | 0,900 BZ | 9.000 | 8.100,000 | 20.558,000 | 18.592,200 |
| 29.07.2025 | 09:23:44.895 | 0,910 BZ | 10.000 | 9.100,000 | 11.558,000 | 10.492,200 |
| 29.07.2025 | 09:22:36.441 | 0,890 BZ | 1.000 | 890,000 | 1.558,000 | 1.392,200 |
| 29.07.2025 | 09:21:26.032 | 0,900 BZ | 558 | 502,200 | 558,000 | 502,200 |
| 29.07.2025 | 09:16:39.660 | 0,880 G | - | - | - | - |
| 28.07.2025 | 21:55:49.211 | 0,840 BZ | 10.500 | 8.820,000 | 613.626,000 | 508.195,780 |
| 28.07.2025 | 21:55:49.211 | 0,840 BZ | 10.500 | 8.820,000 | 613.626,000 | 508.195,780 |
| 28.07.2025 | 21:46:27.274 | 0,830 BZ | 10.500 | 8.715,000 | 603.126,000 | 499.375,780 |
| 28.07.2025 | 21:40:25.160 | 0,850 BZ | 600 | 510,000 | 592.626,000 | 490.660,780 |
| 28.07.2025 | 21:06:36.782 | 0,860 BZ | 5.000 | 4.300,000 | 592.026,000 | 490.150,780 |
| 28.07.2025 | 20:47:09.722 | 0,860 BZ | 5.000 | 4.300,000 | 587.026,000 | 485.850,780 |
| 28.07.2025 | 19:25:06.468 | 0,820 G | - | - | 582.026,000 | 481.550,780 |
| 28.07.2025 | 18:25:01.213 | 0,860 BZ | 2.000 | 1.720,000 | 582.026,000 | 481.550,780 |
| 28.07.2025 | 18:13:55.850 | 0,860 BZ | 4.100 | 3.526,000 | 580.026,000 | 479.830,780 |
| 28.07.2025 | 18:05:24.602 | 0,870 BZ | 2.300 | 2.001,000 | 575.926,000 | 476.304,780 |
| 28.07.2025 | 18:04:15.872 | 0,870 BZ | 1.200 | 1.044,000 | 573.626,000 | 474.303,780 |
| 28.07.2025 | 17:44:36.467 | 0,840 G | - | - | 572.426,000 | 473.259,780 |
| 28.07.2025 | 17:39:53.237 | 0,860 BZ | 3.800 | 3.268,000 | 572.426,000 | 473.259,780 |
| 28.07.2025 | 17:39:20.262 | 0,840 BZ | 2.000 | 1.680,000 | 568.626,000 | 469.991,780 |
| 28.07.2025 | 17:02:59.861 | 0,830 BZ | 62 | 51,460 | 566.626,000 | 468.311,780 |
| 28.07.2025 | 17:01:48.537 | 0,820 BZ | 2.200 | 1.804,000 | 566.564,000 | 468.260,320 |
| 28.07.2025 | 17:00:24.843 | 0,811 BZ | 2.200 | 1.784,200 | 564.364,000 | 466.456,320 |
| 28.07.2025 | 16:57:07.466 | 0,830 BZ | 900 | 747,000 | 562.164,000 | 464.672,120 |
| 28.07.2025 | 15:33:33.507 | 0,860 BZ | 130 | 111,800 | 561.264,000 | 463.925,120 |
| 28.07.2025 | 15:33:21.185 | 0,850 BZ | 130 | 110,500 | 561.134,000 | 463.813,320 |
| 28.07.2025 | 15:21:30.291 | 0,880 G | - | - | 561.004,000 | 463.702,820 |
| 28.07.2025 | 15:21:14.101 | 0,900 BZ | 1.500 | 1.350,000 | 561.004,000 | 463.702,820 |
| 28.07.2025 | 14:48:08.214 | 0,910 BZ | 400 | 364,000 | 559.504,000 | 462.352,820 |
| 28.07.2025 | 14:34:44.587 | 0,910 BZ | 200 | 182,000 | 559.104,000 | 461.988,820 |
| 28.07.2025 | 14:26:29.655 | 0,900 BZ | 2.000 | 1.800,000 | 558.904,000 | 461.806,820 |
| 28.07.2025 | 14:16:52.136 | 0,890 BZ | 2.000 | 1.780,000 | 556.904,000 | 460.006,820 |
| 28.07.2025 | 13:39:13.535 | 0,870 BZ | 150 | 130,500 | 554.904,000 | 458.226,820 |
| 28.07.2025 | 13:39:09.597 | 0,860 BZ | 150 | 129,000 | 554.754,000 | 458.096,320 |
| 28.07.2025 | 13:26:09.878 | 0,880 BZ | 2.000 | 1.760,000 | 554.604,000 | 457.967,320 |
| 28.07.2025 | 12:15:56.552 | 0,900 BZ | 3.000 | 2.700,000 | 552.604,000 | 456.207,320 |
| 28.07.2025 | 12:15:11.207 | 0,890 BZ | 3.000 | 2.670,000 | 549.604,000 | 453.507,320 |
| 28.07.2025 | 11:28:23.969 | 0,880 G | - | - | 546.604,000 | 450.837,320 |
| 28.07.2025 | 11:26:02.120 | 0,880 G | - | - | 546.604,000 | 450.837,320 |
| 28.07.2025 | 10:47:47.519 | 0,910 BZ | 1.200 | 1.092,000 | 546.604,000 | 450.837,320 |
| 28.07.2025 | 10:07:06.154 | 0,930 BZ | 6.000 | 5.580,000 | 545.404,000 | 449.745,320 |
| 28.07.2025 | 09:59:36.260 | 0,920 BZ | 6.000 | 5.520,000 | 539.404,000 | 444.165,320 |
| 28.07.2025 | 09:48:43.195 | 0,920 BZ | 888 | 816,960 | 533.404,000 | 438.645,320 |
| 28.07.2025 | 09:45:57.505 | 0,910 BZ | 888 | 808,080 | 532.516,000 | 437.828,360 |