RENK Group AG/OS/Call [72]/MS
WKN MK5R2B
ISIN DE000MK5R2B8
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 04.06.2025 | 21:28:19.481 | 2,200 BZ | 1.000 | 2.200,000 | 273.876,000 | 618.739,360 |
| 04.06.2025 | 21:28:19.481 | 2,200 BZ | 1.000 | 2.200,000 | 273.876,000 | 618.739,360 |
| 04.06.2025 | 21:28:14.074 | 2,200 BZ | 1.000 | 2.200,000 | 272.876,000 | 616.539,360 |
| 04.06.2025 | 20:17:29.915 | 2,140 G | - | - | 271.876,000 | 614.339,360 |
| 04.06.2025 | 20:02:10.634 | 2,150 BZ | 350 | 752,500 | 271.876,000 | 614.339,360 |
| 04.06.2025 | 20:02:05.196 | 2,150 BZ | 350 | 752,500 | 271.526,000 | 613.586,860 |
| 04.06.2025 | 19:37:00.943 | 2,140 BZ | 3.500 | 7.490,000 | 271.176,000 | 612.834,360 |
| 04.06.2025 | 19:31:12.577 | 2,140 BZ | 3.000 | 6.420,000 | 267.676,000 | 605.344,360 |
| 04.06.2025 | 19:29:38.771 | 2,160 BZ | 1.500 | 3.240,000 | 264.676,000 | 598.924,360 |
| 04.06.2025 | 19:29:33.420 | 2,160 BZ | 1.500 | 3.240,000 | 263.176,000 | 595.684,360 |
| 04.06.2025 | 19:24:42.720 | 2,160 BZ | 250 | 540,000 | 261.676,000 | 592.444,360 |
| 04.06.2025 | 19:24:37.884 | 2,160 BZ | 250 | 540,000 | 261.426,000 | 591.904,360 |
| 04.06.2025 | 19:14:23.723 | 2,120 BZ | 5.000 | 10.600,000 | 261.176,000 | 591.364,360 |
| 04.06.2025 | 19:14:18.089 | 2,120 BZ | 5.000 | 10.600,000 | 256.176,000 | 580.764,360 |
| 04.06.2025 | 19:13:21.679 | 2,140 BZ | 2.500 | 5.350,000 | 251.176,000 | 570.164,360 |
| 04.06.2025 | 18:59:46.160 | 2,180 BZ | 1.500 | 3.270,000 | 248.676,000 | 564.814,360 |
| 04.06.2025 | 18:24:21.013 | 2,200 BZ | 9.000 | 19.800,000 | 247.176,000 | 561.544,360 |
| 04.06.2025 | 18:14:43.771 | 2,190 BZ | 6.410 | 14.037,900 | 238.176,000 | 541.744,360 |
| 04.06.2025 | 17:54:32.741 | 2,180 BZ | 1.500 | 3.270,000 | 231.766,000 | 527.706,460 |
| 04.06.2025 | 17:46:12.198 | 2,160 BZ | 1.000 | 2.160,000 | 230.266,000 | 524.436,460 |
| 04.06.2025 | 17:41:12.702 | 2,150 BZ | 1.000 | 2.150,000 | 229.266,000 | 522.276,460 |
| 04.06.2025 | 17:34:16.963 | 2,170 BZ | 535 | 1.160,950 | 228.266,000 | 520.126,460 |
| 04.06.2025 | 17:33:55.169 | 2,160 BZ | 535 | 1.155,600 | 227.731,000 | 518.965,510 |
| 04.06.2025 | 17:24:10.327 | 2,150 BZ | 1.000 | 2.150,000 | 227.196,000 | 517.809,910 |
| 04.06.2025 | 17:21:45.091 | 2,140 BZ | 1.000 | 2.140,000 | 226.196,000 | 515.659,910 |
| 04.06.2025 | 17:01:51.008 | 2,130 BZ | 1.530 | 3.258,900 | 225.196,000 | 513.519,910 |
| 04.06.2025 | 17:01:45.160 | 2,130 BZ | 1.530 | 3.258,900 | 223.666,000 | 510.261,010 |
| 04.06.2025 | 16:46:05.118 | 2,110 BZ | 251 | 529,610 | 222.136,000 | 507.002,110 |
| 04.06.2025 | 16:45:59.830 | 2,110 BZ | 251 | 529,610 | 221.885,000 | 506.472,500 |
| 04.06.2025 | 16:45:24.988 | 2,100 BZ | 800 | 1.680,000 | 221.634,000 | 505.942,890 |
| 04.06.2025 | 16:45:19.017 | 2,100 BZ | 800 | 1.680,000 | 220.834,000 | 504.262,890 |
| 04.06.2025 | 16:41:45.098 | 2,110 BZ | 4.655 | 9.822,050 | 220.034,000 | 502.582,890 |
| 04.06.2025 | 16:41:39.815 | 2,110 BZ | 4.655 | 9.822,050 | 215.379,000 | 492.760,840 |
| 04.06.2025 | 16:38:50.333 | 2,100 BZ | 400 | 840,000 | 210.724,000 | 482.938,790 |
| 04.06.2025 | 16:38:44.414 | 2,090 BZ | 400 | 836,000 | 210.324,000 | 482.098,790 |
| 04.06.2025 | 16:09:57.611 | 2,110 BZ | 550 | 1.160,500 | 209.924,000 | 481.262,790 |
| 04.06.2025 | 16:09:51.250 | 2,110 BZ | 550 | 1.160,500 | 209.374,000 | 480.102,290 |
| 04.06.2025 | 16:06:49.077 | 2,100 BZ | 270 | 567,000 | 208.824,000 | 478.941,790 |
| 04.06.2025 | 16:06:43.688 | 2,100 BZ | 270 | 567,000 | 208.554,000 | 478.374,790 |
| 04.06.2025 | 16:02:50.300 | 2,100 BZ | 50 | 105,000 | 208.284,000 | 477.807,790 |
| 04.06.2025 | 16:02:44.934 | 2,100 BZ | 50 | 105,000 | 208.234,000 | 477.702,790 |
| 04.06.2025 | 15:56:58.264 | 2,080 BZ | 1.300 | 2.704,000 | 208.184,000 | 477.597,790 |
| 04.06.2025 | 15:56:52.393 | 2,080 BZ | 1.300 | 2.704,000 | 206.884,000 | 474.893,790 |
| 04.06.2025 | 15:54:19.284 | 2,060 BZ | 200 | 412,000 | 205.584,000 | 472.189,790 |
| 04.06.2025 | 15:50:48.962 | 2,070 BZ | 200 | 414,000 | 205.384,000 | 471.777,790 |
| 04.06.2025 | 15:50:36.319 | 2,060 BZ | 1.900 | 3.914,000 | 205.184,000 | 471.363,790 |
| 04.06.2025 | 15:49:41.572 | 2,090 BZ | 500 | 1.045,000 | 203.284,000 | 467.449,790 |
| 04.06.2025 | 15:37:18.966 | 2,050 BZ | 600 | 1.230,000 | 202.784,000 | 466.404,790 |
| 04.06.2025 | 15:35:22.827 | 2,050 BZ | 2.000 | 4.100,000 | 202.184,000 | 465.174,790 |
| 04.06.2025 | 15:30:36.381 | 2,030 BZ | 4.000 | 8.120,000 | 200.184,000 | 461.074,790 |
| 04.06.2025 | 15:25:23.857 | 2,090 BZ | 1.000 | 2.090,000 | 191.184,000 | 442.704,790 |
| 04.06.2025 | 15:22:02.925 | 2,090 BZ | 1.945 | 4.065,050 | 190.184,000 | 440.614,790 |
| 04.06.2025 | 15:20:19.407 | 2,100 BZ | 500 | 1.050,000 | 188.239,000 | 436.549,740 |
| 04.06.2025 | 15:16:38.362 | 2,100 BZ | 1.875 | 3.937,500 | 187.739,000 | 435.499,740 |
| 04.06.2025 | 15:12:28.089 | 2,160 BZ | 500 | 1.080,000 | 185.864,000 | 431.562,240 |
| 04.06.2025 | 15:08:18.963 | 2,170 BZ | 4.500 | 9.765,000 | 185.364,000 | 430.482,240 |
| 04.06.2025 | 15:05:29.103 | 2,200 BZ | 1.000 | 2.200,000 | 180.864,000 | 420.717,240 |
| 04.06.2025 | 14:30:50.271 | 2,280 BZ | 1.500 | 3.420,000 | 179.864,000 | 418.517,240 |
| 04.06.2025 | 14:30:40.992 | 2,270 BZ | 1.500 | 3.405,000 | 178.364,000 | 415.097,240 |
| 04.06.2025 | 14:14:36.281 | 2,250 BZ | 2.000 | 4.500,000 | 176.864,000 | 411.692,240 |
| 04.06.2025 | 14:14:30.405 | 2,250 BZ | 1.000 | 2.250,000 | 174.864,000 | 407.192,240 |
| 04.06.2025 | 14:12:30.901 | 2,260 BZ | 1.000 | 2.260,000 | 173.864,000 | 404.942,240 |
| 04.06.2025 | 14:08:47.693 | 2,230 BZ | 3.000 | 6.690,000 | 172.864,000 | 402.682,240 |
| 04.06.2025 | 14:01:22.586 | 2,240 BZ | 1.000 | 2.240,000 | 169.864,000 | 395.992,240 |
| 04.06.2025 | 13:56:22.831 | 2,230 BZ | 1.000 | 2.230,000 | 168.864,000 | 393.752,240 |
| 04.06.2025 | 13:49:17.250 | 2,260 BZ | 500 | 1.130,000 | 167.864,000 | 391.522,240 |
| 04.06.2025 | 13:48:18.920 | 2,250 BZ | 500 | 1.125,000 | 167.364,000 | 390.392,240 |
| 04.06.2025 | 13:41:05.105 | 2,280 BZ | 885 | 2.017,800 | 166.864,000 | 389.267,240 |
| 04.06.2025 | 13:39:10.171 | 2,300 BZ | 900 | 2.070,000 | 165.979,000 | 387.249,440 |
| 04.06.2025 | 13:34:34.188 | 2,290 BZ | 65 | 148,850 | 165.079,000 | 385.179,440 |
| 04.06.2025 | 13:33:09.834 | 2,290 G | - | - | 165.014,000 | 385.030,590 |
| 04.06.2025 | 13:26:15.513 | 2,290 BZ | 80 | 183,200 | 165.014,000 | 385.030,590 |
| 04.06.2025 | 13:19:40.959 | 2,300 BZ | 160 | 368,000 | 164.934,000 | 384.847,390 |
| 04.06.2025 | 13:19:36.620 | 2,290 BZ | 160 | 366,400 | 164.774,000 | 384.479,390 |
| 04.06.2025 | 13:06:21.873 | 2,290 BZ | 7.000 | 16.030,000 | 164.614,000 | 384.112,990 |
| 04.06.2025 | 13:05:41.739 | 2,290 G | - | - | 157.614,000 | 368.082,990 |
| 04.06.2025 | 12:56:42.707 | 2,300 BZ | 3.000 | 6.900,000 | 157.614,000 | 368.082,990 |
| 04.06.2025 | 12:50:13.142 | 2,310 BZ | 3.000 | 6.930,000 | 154.614,000 | 361.182,990 |
| 04.06.2025 | 12:48:38.015 | 2,300 BZ | 100 | 230,000 | 151.614,000 | 354.252,990 |
| 04.06.2025 | 12:48:00.939 | 2,290 BZ | 100 | 229,000 | 151.514,000 | 354.022,990 |
| 04.06.2025 | 12:47:14.542 | 2,280 BZ | 500 | 1.140,000 | 151.414,000 | 353.793,990 |
| 04.06.2025 | 12:47:06.604 | 2,290 BZ | 500 | 1.145,000 | 150.914,000 | 352.653,990 |
| 04.06.2025 | 12:45:17.002 | 2,280 BZ | 5.000 | 11.400,000 | 150.414,000 | 351.508,990 |
| 04.06.2025 | 12:43:03.089 | 2,270 BZ | 1.200 | 2.724,000 | 145.414,000 | 340.108,990 |
| 04.06.2025 | 12:42:41.375 | 2,260 BZ | 1.700 | 3.842,000 | 144.214,000 | 337.384,990 |
| 04.06.2025 | 12:42:33.581 | 2,270 BZ | 500 | 1.135,000 | 142.514,000 | 333.542,990 |
| 04.06.2025 | 12:28:39.480 | 2,260 BZ | 300 | 678,000 | 142.014,000 | 332.407,990 |
| 04.06.2025 | 12:28:28.497 | 2,270 BZ | 300 | 681,000 | 141.714,000 | 331.729,990 |
| 04.06.2025 | 12:25:56.154 | 2,290 BZ | 200 | 458,000 | 141.414,000 | 331.048,990 |
| 04.06.2025 | 12:24:59.920 | 2,300 BZ | 200 | 460,000 | 141.214,000 | 330.590,990 |
| 04.06.2025 | 12:16:31.532 | 2,230 BZ | 3.345 | 7.459,350 | 141.014,000 | 330.130,990 |
| 04.06.2025 | 12:16:26.485 | 2,230 BZ | 3.000 | 6.690,000 | 137.669,000 | 322.671,640 |
| 04.06.2025 | 12:16:09.856 | 2,190 BZ | 345 | 755,550 | 134.669,000 | 315.981,640 |
| 04.06.2025 | 12:15:44.485 | 2,230 BZ | 1.500 | 3.345,000 | 134.324,000 | 315.226,090 |
| 04.06.2025 | 12:14:50.760 | 2,220 BZ | 3.000 | 6.660,000 | 132.824,000 | 311.881,090 |
| 04.06.2025 | 12:14:33.173 | 2,230 BZ | 1.500 | 3.345,000 | 129.824,000 | 305.221,090 |
| 04.06.2025 | 12:12:16.625 | 2,240 BZ | 2.000 | 4.480,000 | 128.324,000 | 301.876,090 |
| 04.06.2025 | 12:12:06.275 | 2,250 BZ | 2.000 | 4.500,000 | 126.324,000 | 297.396,090 |
| 04.06.2025 | 12:07:57.870 | 2,260 BZ | 2.000 | 4.520,000 | 124.324,000 | 292.896,090 |
| 04.06.2025 | 12:06:49.782 | 2,250 BZ | 2.000 | 4.500,000 | 122.324,000 | 288.376,090 |
