RENK Group AG/OS/Call [80]/MS
WKN MK67KE
ISIN DE000MK67KE9
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 04.06.2025 | 21:00:58.213 | 1,810 G | - | - | 5.700,000 | 10.032,000 |
| 04.06.2025 | 21:00:58.213 | 1,810 G | - | - | 5.700,000 | 10.032,000 |
| 04.06.2025 | 18:21:55.747 | 1,800 BZ | 1.150 | 2.070,000 | 5.700,000 | 10.032,000 |
| 04.06.2025 | 18:21:50.686 | 1,800 BZ | 1.150 | 2.070,000 | 4.550,000 | 7.962,000 |
| 04.06.2025 | 16:18:53.205 | 1,730 BZ | 300 | 519,000 | 3.400,000 | 5.892,000 |
| 04.06.2025 | 16:18:47.856 | 1,730 BZ | 300 | 519,000 | 3.100,000 | 5.373,000 |
| 04.06.2025 | 16:08:13.018 | 1,710 BZ | 1.150 | 1.966,500 | 2.800,000 | 4.854,000 |
| 04.06.2025 | 16:08:07.109 | 1,700 BZ | 1.150 | 1.955,000 | 1.650,000 | 2.887,500 |
| 04.06.2025 | 14:54:24.152 | 1,840 G | - | - | 500,000 | 932,500 |
| 04.06.2025 | 12:42:34.098 | 1,860 BZ | 250 | 465,000 | 500,000 | 932,500 |
| 04.06.2025 | 12:42:27.319 | 1,870 BZ | 250 | 467,500 | 250,000 | 467,500 |
| 04.06.2025 | 09:32:35.844 | 2,070 G | - | - | - | - |
| 03.06.2025 | 20:57:30.851 | 1,990 G | - | - | 65.000,000 | 131.300,000 |
| 03.06.2025 | 20:57:30.851 | 1,990 G | - | - | 65.000,000 | 131.300,000 |
| 03.06.2025 | 15:29:42.844 | 1,970 G | - | - | 65.000,000 | 131.300,000 |
| 03.06.2025 | 11:20:51.642 | 2,030 BZ | 32.500 | 65.975,000 | 65.000,000 | 131.300,000 |
| 03.06.2025 | 11:15:34.168 | 2,010 BZ | 32.500 | 65.325,000 | 32.500,000 | 65.325,000 |
| 03.06.2025 | 09:28:52.330 | 1,800 G | - | - | - | - |
| 03.06.2025 | 09:27:08.252 | 1,800 G | - | - | - | - |
| 02.06.2025 | 20:59:40.338 | 1,900 G | - | - | 94.000,000 | 155.090,000 |
| 02.06.2025 | 20:59:40.338 | 1,900 G | - | - | 94.000,000 | 155.090,000 |
| 02.06.2025 | 15:32:06.294 | 1,640 BZ | 90.000 | 147.600,000 | 94.000,000 | 155.090,000 |
| 02.06.2025 | 15:26:30.865 | 1,830 BZ | 1.000 | 1.830,000 | 4.000,000 | 7.490,000 |
| 02.06.2025 | 15:26:17.294 | 1,840 BZ | 1.000 | 1.840,000 | 3.000,000 | 5.660,000 |
| 02.06.2025 | 14:58:39.252 | 1,980 G | - | - | 2.000,000 | 3.820,000 |
| 02.06.2025 | 12:58:50.138 | 1,910 BZ | 1.000 | 1.910,000 | 2.000,000 | 3.820,000 |
| 02.06.2025 | 12:58:44.982 | 1,910 BZ | 1.000 | 1.910,000 | 1.000,000 | 1.910,000 |
| 02.06.2025 | 09:14:16.192 | 1,750 G | - | - | - | - |
| 30.05.2025 | 21:45:01.084 | 1,530 BZ | 10.000 | 15.300,000 | 142.500,000 | 228.625,000 |
| 30.05.2025 | 21:45:01.084 | 1,530 BZ | 10.000 | 15.300,000 | 142.500,000 | 228.625,000 |
| 30.05.2025 | 21:08:03.801 | 1,520 G | - | - | 132.500,000 | 213.325,000 |
| 30.05.2025 | 15:43:56.658 | 1,580 G | - | - | 132.500,000 | 213.325,000 |
| 30.05.2025 | 11:30:44.353 | 1,610 BZ | 32.500 | 52.325,000 | 132.500,000 | 213.325,000 |
| 30.05.2025 | 11:06:29.971 | 1,630 BZ | 90.000 | 146.700,000 | 100.000,000 | 161.000,000 |
| 30.05.2025 | 09:27:47.688 | 1,550 G | - | - | 10.000,000 | 14.300,000 |
| 30.05.2025 | 08:20:56.240 | 1,430 BZ | 10.000 | 14.300,000 | 10.000,000 | 14.300,000 |
| 29.05.2025 | 15:26:57.397 | 1,470 G | - | - | 20.000,000 | 28.400,000 |
| 29.05.2025 | 15:26:57.397 | 1,470 G | - | - | 20.000,000 | 28.400,000 |
| 29.05.2025 | 14:56:39.026 | 1,480 BZ | 10.000 | 14.800,000 | 20.000,000 | 28.400,000 |
| 29.05.2025 | 09:21:42.547 | 1,360 BZ | 10.000 | 13.600,000 | 10.000,000 | 13.600,000 |
| 29.05.2025 | 09:18:24.583 | 1,350 G | - | - | - | - |
| 28.05.2025 | 15:50:06.006 | 1,490 G | - | - | 1.000,000 | 1.450,000 |
| 28.05.2025 | 15:50:06.006 | 1,490 G | - | - | 1.000,000 | 1.450,000 |
| 28.05.2025 | 11:33:05.147 | 1,450 BZ | 1.000 | 1.450,000 | 1.000,000 | 1.450,000 |
| 28.05.2025 | 09:29:41.075 | 1,330 G | - | - | - | - |
| 27.05.2025 | 21:11:03.545 | 1,210 BZ | 600 | 726,000 | 22.000,000 | 26.126,000 |
| 27.05.2025 | 21:11:03.545 | 1,210 BZ | 600 | 726,000 | 22.000,000 | 26.126,000 |
| 27.05.2025 | 21:00:35.762 | 1,190 G | - | - | 21.400,000 | 25.400,000 |
| 27.05.2025 | 20:29:15.982 | 1,200 BZ | 600 | 720,000 | 21.400,000 | 25.400,000 |
| 27.05.2025 | 14:51:49.392 | 1,210 G | - | - | 20.800,000 | 24.680,000 |
| 27.05.2025 | 14:39:58.236 | 1,220 BZ | 400 | 488,000 | 20.800,000 | 24.680,000 |
| 27.05.2025 | 14:36:59.268 | 1,230 BZ | 400 | 492,000 | 20.400,000 | 24.192,000 |
| 27.05.2025 | 14:01:02.413 | 1,230 BZ | 10.000 | 12.300,000 | 20.000,000 | 23.700,000 |
| 27.05.2025 | 09:21:28.026 | 1,170 G | - | - | 10.000,000 | 11.400,000 |
| 27.05.2025 | 08:41:00.018 | 1,140 BZ | 10.000 | 11.400,000 | 10.000,000 | 11.400,000 |
| 26.05.2025 | 20:58:15.485 | 1,080 G | - | - | 400,000 | 436,000 |
| 26.05.2025 | 20:58:15.485 | 1,080 G | - | - | 400,000 | 436,000 |
| 26.05.2025 | 18:46:45.811 | 1,090 BZ | 200 | 218,000 | 400,000 | 436,000 |
| 26.05.2025 | 18:43:30.486 | 1,090 BZ | 200 | 218,000 | 200,000 | 218,000 |
| 26.05.2025 | 14:54:13.965 | 1,060 G | - | - | - | - |
| 26.05.2025 | 09:05:42.219 | 1,060 G | - | - | - | - |
| 23.05.2025 | 18:50:20.962 | 0,910 G | - | - | - | - |
| 23.05.2025 | 18:50:20.962 | 0,910 G | - | - | - | - |
| 23.05.2025 | 13:36:40.858 | 0,990 G | - | - | - | - |
| 22.05.2025 | 21:14:02.485 | 1,050 G | - | - | 10.000,000 | 10.000,000 |
| 22.05.2025 | 21:14:02.485 | 1,050 G | - | - | 10.000,000 | 10.000,000 |
| 22.05.2025 | 15:27:43.874 | 1,070 G | - | - | 10.000,000 | 10.000,000 |
| 22.05.2025 | 10:39:41.119 | 1,000 BZ | 10.000 | 10.000,000 | 10.000,000 | 10.000,000 |
| 22.05.2025 | 09:27:49.745 | 1,000 G | - | - | - | - |
| 21.05.2025 | 20:57:48.633 | 1,050 G | - | - | 25.000,000 | 27.300,000 |
| 21.05.2025 | 20:57:48.633 | 1,050 G | - | - | 25.000,000 | 27.300,000 |
| 21.05.2025 | 14:47:40.742 | 1,110 G | - | - | 25.000,000 | 27.300,000 |
| 21.05.2025 | 13:29:48.094 | 1,080 BZ | 5.000 | 5.400,000 | 25.000,000 | 27.300,000 |
| 21.05.2025 | 11:59:28.363 | 1,090 BZ | 10.000 | 10.900,000 | 20.000,000 | 21.900,000 |
| 21.05.2025 | 11:48:31.418 | 1,100 BZ | 10.000 | 11.000,000 | 10.000,000 | 11.000,000 |
| 21.05.2025 | 09:28:29.591 | 1,040 G | - | - | - | - |
| 20.05.2025 | 21:01:58.896 | 0,870 G | - | - | 10.000,000 | 8.400,000 |
| 20.05.2025 | 21:01:58.896 | 0,870 G | - | - | 10.000,000 | 8.400,000 |
| 20.05.2025 | 16:08:34.367 | 0,870 G | - | - | 10.000,000 | 8.400,000 |
| 20.05.2025 | 14:27:21.686 | 0,850 BZ | 5.000 | 4.250,000 | 10.000,000 | 8.400,000 |
| 20.05.2025 | 13:43:02.443 | 0,830 BZ | 5.000 | 4.150,000 | 5.000,000 | 4.150,000 |
| 20.05.2025 | 09:24:20.561 | 0,850 G | - | - | - | - |
| 19.05.2025 | 20:56:39.802 | 0,740 G | - | - | - | - |
| 19.05.2025 | 20:56:39.802 | 0,740 G | - | - | - | - |
| 19.05.2025 | 15:01:01.609 | 0,730 G | - | - | - | - |
| 19.05.2025 | 09:23:22.793 | 0,690 G | - | - | - | - |
| 16.05.2025 | 20:50:28.069 | 0,650 G | - | - | - | - |
| 16.05.2025 | 20:50:28.069 | 0,650 G | - | - | - | - |
| 16.05.2025 | 15:33:23.394 | 0,710 G | - | - | - | - |
| 16.05.2025 | 09:28:42.216 | 0,670 G | - | - | - | - |
| 15.05.2025 | 21:16:54.216 | 0,490 G | - | - | - | - |
| 15.05.2025 | 21:16:54.216 | 0,490 G | - | - | - | - |
| 15.05.2025 | 15:12:54.488 | 0,520 G | - | - | - | - |
| 15.05.2025 | 09:29:03.910 | 0,510 G | - | - | - | - |
| 14.05.2025 | 21:01:39.418 | 0,460 G | - | - | - | - |
| 14.05.2025 | 21:01:39.418 | 0,460 G | - | - | - | - |
| 14.05.2025 | 09:24:58.023 | 0,530 G | - | - | - | - |
| 13.05.2025 | 20:58:23.084 | 0,530 G | - | - | - | - |
| 13.05.2025 | 20:58:23.084 | 0,530 G | - | - | - | - |
| 13.05.2025 | 16:28:40.467 | 0,520 G | - | - | - | - |
