RENK Group AG/OS/Call [84]/MS
WKN MK7EQS
ISIN DE000MK7EQS6
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 08.09.2025 | 15:05:30.743 | 0,009 BZ | 3.000 | 27,000 | 221.000,000 | 2.119,000 |
| 08.09.2025 | 14:35:48.306 | 0,009 BZ | 3.000 | 27,000 | 218.000,000 | 2.092,000 |
| 08.09.2025 | 12:36:58.979 | 0,009 BZ | 45.000 | 405,000 | 215.000,000 | 2.065,000 |
| 08.09.2025 | 12:01:22.341 | 0,009 BZ | 40.000 | 360,000 | 170.000,000 | 1.660,000 |
| 08.09.2025 | 12:00:30.584 | 0,010 BZ | 75.000 | 750,000 | 130.000,000 | 1.300,000 |
| 08.09.2025 | 10:56:06.091 | 0,010 BZ | 5.000 | 50,000 | 55.000,000 | 550,000 |
| 08.09.2025 | 10:47:49.799 | 0,010 G | - | - | 50.000,000 | 500,000 |
| 08.09.2025 | 09:55:19.538 | 0,010 BZ | 50.000 | 500,000 | 50.000,000 | 500,000 |
| 08.09.2025 | 09:09:42.867 | 0,010 G | - | - | - | - |
| 05.09.2025 | 20:03:21.766 | 0,009 G | - | - | 381.400,000 | 3.900,100 |
| 05.09.2025 | 20:03:21.766 | 0,009 G | - | - | 381.400,000 | 3.900,100 |
| 05.09.2025 | 19:33:45.582 | 0,009 BZ | 6.400 | 57,600 | 381.400,000 | 3.900,100 |
| 05.09.2025 | 18:04:25.532 | 0,009 G | - | - | 375.000,000 | 3.842,500 |
| 05.09.2025 | 16:27:53.465 | 0,010 BZ | 50.000 | 500,000 | 375.000,000 | 3.842,500 |
| 05.09.2025 | 15:24:42.687 | 0,010 G | - | - | 325.000,000 | 3.342,500 |
| 05.09.2025 | 13:24:42.154 | 0,010 BZ | 30.000 | 300,000 | 325.000,000 | 3.342,500 |
| 05.09.2025 | 12:45:50.138 | 0,010 BZ | 200.000 | 2.000,000 | 295.000,000 | 3.042,500 |
| 05.09.2025 | 11:59:19.239 | 0,011 BZ | 30.000 | 330,000 | 95.000,000 | 1.042,500 |
| 05.09.2025 | 10:52:35.016 | 0,010 G | - | - | 65.000,000 | 712,500 |
| 05.09.2025 | 10:33:44.688 | 0,011 BZ | 2.500 | 27,500 | 65.000,000 | 712,500 |
| 05.09.2025 | 09:28:20.503 | 0,010 BZ | 2.500 | 25,000 | 62.500,000 | 685,000 |
| 05.09.2025 | 09:24:28.180 | 0,010 G | - | - | 60.000,000 | 660,000 |
| 05.09.2025 | 08:47:56.147 | 0,011 BZ | 30.000 | 330,000 | 60.000,000 | 660,000 |
| 05.09.2025 | 08:47:35.322 | 0,011 BZ | 30.000 | 330,000 | 30.000,000 | 330,000 |
| 04.09.2025 | 21:26:49.104 | 0,010 BZ | 5.000 | 50,000 | 56.000,000 | 581,000 |
| 04.09.2025 | 21:26:49.104 | 0,010 BZ | 5.000 | 50,000 | 56.000,000 | 581,000 |
| 04.09.2025 | 20:47:43.293 | 0,010 BZ | 5.000 | 50,000 | 51.000,000 | 531,000 |
| 04.09.2025 | 19:29:26.341 | 0,010 G | - | - | 46.000,000 | 481,000 |
| 04.09.2025 | 17:56:08.804 | 0,010 G | - | - | 46.000,000 | 481,000 |
| 04.09.2025 | 15:26:01.646 | 0,010 G | - | - | 46.000,000 | 481,000 |
| 04.09.2025 | 13:34:53.617 | 0,010 BZ | 2.000 | 20,000 | 46.000,000 | 481,000 |
| 04.09.2025 | 11:52:20.348 | 0,010 BZ | 2.000 | 20,000 | 44.000,000 | 461,000 |
| 04.09.2025 | 11:26:53.074 | 0,009 BZ | 21.000 | 189,000 | 42.000,000 | 441,000 |
| 04.09.2025 | 09:24:10.154 | 0,012 G | - | - | 21.000,000 | 252,000 |
| 03.09.2025 | 20:53:14.751 | 0,013 BG | 33.000 | 429,000 | 48.625,000 | 632,125 |
| 03.09.2025 | 20:53:14.751 | 0,013 BG | 33.000 | 429,000 | 48.625,000 | 632,125 |
| 03.09.2025 | 20:20:01.918 | 0,013 G | - | - | 15.625,000 | 203,125 |
| 03.09.2025 | 18:21:47.492 | 0,013 G | - | - | 15.625,000 | 203,125 |
| 03.09.2025 | 15:53:21.262 | 0,013 BG | 15.625 | 203,125 | 15.625,000 | 203,125 |
| 03.09.2025 | 15:31:58.612 | 0,011 G | - | - | - | - |
| 03.09.2025 | 10:49:36.152 | 0,011 G | - | - | - | - |
| 03.09.2025 | 09:19:01.431 | 0,012 G | - | - | - | - |
| 02.09.2025 | 20:17:19.060 | 0,012 G | - | - | 180.650,000 | 2.021,350 |
| 02.09.2025 | 20:17:19.060 | 0,012 G | - | - | 180.650,000 | 2.021,350 |
| 02.09.2025 | 19:59:23.410 | 0,012 G | - | - | 180.650,000 | 2.021,350 |
| 02.09.2025 | 18:25:11.428 | 0,012 G | - | - | 180.650,000 | 2.021,350 |
| 02.09.2025 | 16:21:14.158 | 0,012 G | - | - | 180.650,000 | 2.021,350 |
| 02.09.2025 | 15:25:25.865 | 0,011 BZ | 2.700 | 29,700 | 180.650,000 | 2.021,350 |
| 02.09.2025 | 15:19:02.143 | 0,012 BZ | 2.700 | 32,400 | 177.950,000 | 1.991,650 |
| 02.09.2025 | 12:47:30.046 | 0,011 BZ | 156.250 | 1.718,750 | 175.250,000 | 1.959,250 |
| 02.09.2025 | 11:59:12.499 | 0,012 BZ | 2.000 | 24,000 | 19.000,000 | 240,500 |
| 02.09.2025 | 11:48:09.487 | 0,012 BZ | 2.000 | 24,000 | 17.000,000 | 216,500 |
| 02.09.2025 | 11:40:30.685 | 0,012 BZ | 2.500 | 30,000 | 15.000,000 | 192,500 |
| 02.09.2025 | 11:13:23.769 | 0,012 G | - | - | 12.500,000 | 162,500 |
| 02.09.2025 | 10:40:48.153 | 0,013 BZ | 2.500 | 32,500 | 12.500,000 | 162,500 |
| 02.09.2025 | 09:31:04.965 | 0,013 BZ | 10.000 | 130,000 | 10.000,000 | 130,000 |
| 02.09.2025 | 09:17:20.266 | 0,012 G | - | - | - | - |
| 01.09.2025 | 21:05:50.684 | 0,011 BZ | 20.000 | 220,000 | 268.150,000 | 2.929,000 |
| 01.09.2025 | 21:05:50.684 | 0,011 BZ | 20.000 | 220,000 | 268.150,000 | 2.929,000 |
| 01.09.2025 | 19:51:20.521 | 0,012 BZ | 50.000 | 600,000 | 248.150,000 | 2.709,000 |
| 01.09.2025 | 19:40:40.985 | 0,012 G | - | - | 198.150,000 | 2.109,000 |
| 01.09.2025 | 19:15:15.541 | 0,012 BZ | 10.000 | 120,000 | 198.150,000 | 2.109,000 |
| 01.09.2025 | 19:14:27.098 | 0,012 BZ | 40.000 | 480,000 | 188.150,000 | 1.989,000 |
| 01.09.2025 | 18:22:31.426 | 0,012 G | - | - | 148.150,000 | 1.509,000 |
| 01.09.2025 | 15:03:29.170 | 0,010 G | - | - | 148.150,000 | 1.509,000 |
| 01.09.2025 | 13:05:52.675 | 0,010 BZ | 8.900 | 89,000 | 148.150,000 | 1.509,000 |
| 01.09.2025 | 12:52:38.331 | 0,010 BZ | 8.900 | 89,000 | 139.250,000 | 1.420,000 |
| 01.09.2025 | 12:49:09.112 | 0,010 BZ | 8.000 | 80,000 | 130.350,000 | 1.331,000 |
| 01.09.2025 | 12:03:31.646 | 0,016 BZ | 2.000 | 32,000 | 122.350,000 | 1.251,000 |
| 01.09.2025 | 11:46:24.672 | 0,010 BZ | 5.000 | 50,000 | 120.350,000 | 1.219,000 |
| 01.09.2025 | 11:39:00.719 | 0,010 BZ | 5.000 | 50,000 | 115.350,000 | 1.169,000 |
| 01.09.2025 | 11:12:57.032 | 0,010 BZ | 100.000 | 1.000,000 | 110.350,000 | 1.119,000 |
| 01.09.2025 | 11:12:21.997 | 0,009 G | - | - | 10.350,000 | 119,000 |
| 01.09.2025 | 10:46:35.366 | 0,009 G | - | - | 10.350,000 | 119,000 |
| 01.09.2025 | 09:45:33.113 | 0,009 BZ | 4.000 | 36,000 | 10.350,000 | 119,000 |
| 01.09.2025 | 09:45:05.650 | 0,020 BZ | 2.350 | 47,000 | 6.350,000 | 83,000 |
| 01.09.2025 | 09:27:35.655 | 0,009 BZ | 4.000 | 36,000 | 4.000,000 | 36,000 |
| 01.09.2025 | 09:12:28.802 | 0,009 G | - | - | - | - |
| 29.08.2025 | 19:45:07.576 | 0,010 G | - | - | 74.222,000 | 976,220 |
| 29.08.2025 | 19:45:07.576 | 0,010 G | - | - | 74.222,000 | 976,220 |
| 29.08.2025 | 18:52:31.694 | 0,010 BZ | 22.222 | 222,220 | 74.222,000 | 976,220 |
| 29.08.2025 | 18:23:15.521 | 0,010 G | - | - | 52.000,000 | 754,000 |
| 29.08.2025 | 16:18:41.888 | 0,011 G | - | - | 52.000,000 | 754,000 |
| 29.08.2025 | 14:32:04.850 | 0,011 BZ | 2.000 | 22,000 | 52.000,000 | 754,000 |
| 29.08.2025 | 14:16:03.158 | 0,011 BZ | 2.000 | 22,000 | 50.000,000 | 732,000 |
| 29.08.2025 | 14:16:02.516 | 0,011 G | - | - | 48.000,000 | 710,000 |
| 29.08.2025 | 13:15:53.989 | 0,020 BB | 20.000 | 400,000 | 48.000,000 | 710,000 |
| 29.08.2025 | 12:47:58.579 | 0,011 BZ | 10.000 | 110,000 | 28.000,000 | 310,000 |
| 29.08.2025 | 09:23:08.271 | 0,012 BB | 10.000 | 120,000 | 18.000,000 | 200,000 |
| 29.08.2025 | 08:55:02.552 | 0,010 G | - | - | 8.000,000 | 80,000 |
| 29.08.2025 | 08:14:02.614 | 0,010 BZ | 4.000 | 40,000 | 8.000,000 | 80,000 |
| 29.08.2025 | 08:10:26.331 | 0,010 BZ | 4.000 | 40,000 | 4.000,000 | 40,000 |
| 28.08.2025 | 20:10:10.857 | 0,010 G | - | - | 119.000,000 | 1.190,000 |
| 28.08.2025 | 20:10:10.857 | 0,010 G | - | - | 119.000,000 | 1.190,000 |
| 28.08.2025 | 19:57:03.038 | 0,010 G | - | - | 119.000,000 | 1.190,000 |
| 28.08.2025 | 18:24:05.901 | 0,010 G | - | - | 119.000,000 | 1.190,000 |
| 28.08.2025 | 16:19:39.351 | 0,011 G | - | - | 119.000,000 | 1.190,000 |
| 28.08.2025 | 14:16:45.447 | 0,010 G | - | - | 119.000,000 | 1.190,000 |
| 28.08.2025 | 14:01:04.442 | 0,010 BZ | 100.000 | 1.000,000 | 119.000,000 | 1.190,000 |
| 28.08.2025 | 10:31:19.938 | 0,010 BZ | 6.000 | 60,000 | 19.000,000 | 190,000 |