RENK Group AG/OS/Call [100]/MS
WKN MK7HAM
ISIN DE000MK7HAM6
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 04.06.2025 | 20:12:14.429 | 1,380 G | - | - | 212.080,000 | 337.691,400 |
| 04.06.2025 | 20:12:14.429 | 1,380 G | - | - | 212.080,000 | 337.691,400 |
| 04.06.2025 | 17:53:58.610 | 1,420 BZ | 1.000 | 1.420,000 | 212.080,000 | 337.691,400 |
| 04.06.2025 | 17:53:34.764 | 1,420 BZ | 1.000 | 1.420,000 | 211.080,000 | 336.271,400 |
| 04.06.2025 | 15:26:12.113 | 1,350 BZ | 140 | 189,000 | 210.080,000 | 334.851,400 |
| 04.06.2025 | 15:25:57.368 | 1,360 BZ | 140 | 190,400 | 209.940,000 | 334.662,400 |
| 04.06.2025 | 14:48:20.344 | 1,470 BZ | 2.000 | 2.940,000 | 209.800,000 | 334.472,000 |
| 04.06.2025 | 14:44:00.537 | 1,480 BZ | 2.000 | 2.960,000 | 207.800,000 | 331.532,000 |
| 04.06.2025 | 13:22:45.181 | 1,480 G | - | - | 205.800,000 | 328.572,000 |
| 04.06.2025 | 12:22:53.586 | 1,480 BZ | 15.000 | 22.200,000 | 205.800,000 | 328.572,000 |
| 04.06.2025 | 10:06:51.951 | 1,560 BZ | 400 | 624,000 | 190.800,000 | 306.372,000 |
| 04.06.2025 | 10:06:24.097 | 1,570 BZ | 400 | 628,000 | 190.400,000 | 305.748,000 |
| 04.06.2025 | 09:18:21.160 | 1,620 BZ | 50.000 | 81.000,000 | 190.000,000 | 305.120,000 |
| 04.06.2025 | 09:18:08.280 | 1,630 BZ | 25.000 | 40.750,000 | 140.000,000 | 224.120,000 |
| 04.06.2025 | 09:16:28.504 | 1,620 BZ | 20.000 | 32.400,000 | 115.000,000 | 183.370,000 |
| 04.06.2025 | 09:15:34.714 | 1,600 BZ | 45.000 | 72.000,000 | 95.000,000 | 150.970,000 |
| 04.06.2025 | 09:14:27.141 | 1,580 BZ | 20.000 | 31.600,000 | 50.000,000 | 78.970,000 |
| 04.06.2025 | 09:14:15.405 | 1,600 BZ | 20.000 | 32.000,000 | 30.000,000 | 47.370,000 |
| 04.06.2025 | 09:07:47.266 | 1,520 BZ | 3.000 | 4.560,000 | 10.000,000 | 15.370,000 |
| 04.06.2025 | 09:05:23.406 | 1,530 BZ | 3.000 | 4.590,000 | 7.000,000 | 10.810,000 |
| 04.06.2025 | 09:01:39.335 | 1,550 BZ | 2.000 | 3.100,000 | 4.000,000 | 6.220,000 |
| 04.06.2025 | 09:01:22.836 | 1,560 BZ | 2.000 | 3.120,000 | 2.000,000 | 3.120,000 |
| 03.06.2025 | 20:19:32.029 | 1,580 G | - | - | 195.600,000 | 297.001,000 |
| 03.06.2025 | 20:19:32.029 | 1,580 G | - | - | 195.600,000 | 297.001,000 |
| 03.06.2025 | 15:50:14.414 | 1,590 BZ | 300 | 477,000 | 195.600,000 | 297.001,000 |
| 03.06.2025 | 15:50:09.644 | 1,580 BZ | 300 | 474,000 | 195.300,000 | 296.524,000 |
| 03.06.2025 | 13:39:32.429 | 1,610 G | - | - | 195.000,000 | 296.050,000 |
| 03.06.2025 | 13:18:32.689 | 1,610 BZ | 15.000 | 24.150,000 | 195.000,000 | 296.050,000 |
| 03.06.2025 | 13:10:38.052 | 1,630 BZ | 15.000 | 24.450,000 | 180.000,000 | 271.900,000 |
| 03.06.2025 | 12:49:16.173 | 1,590 BZ | 50.000 | 79.500,000 | 165.000,000 | 247.450,000 |
| 03.06.2025 | 12:48:54.189 | 1,590 BZ | 30.000 | 47.700,000 | 115.000,000 | 167.950,000 |
| 03.06.2025 | 12:48:33.076 | 1,610 BZ | 20.000 | 32.200,000 | 85.000,000 | 120.250,000 |
| 03.06.2025 | 09:04:55.339 | 1,350 BZ | 50.000 | 67.500,000 | 65.000,000 | 88.050,000 |
| 03.06.2025 | 09:03:41.406 | 1,370 BG | 15.000 | 20.550,000 | 15.000,000 | 20.550,000 |
| 02.06.2025 | 20:26:55.039 | 1,510 G | - | - | 12.000,000 | 18.460,000 |
| 02.06.2025 | 20:26:55.039 | 1,510 G | - | - | 12.000,000 | 18.460,000 |
| 02.06.2025 | 16:25:30.702 | 1,430 BZ | 1.000 | 1.430,000 | 12.000,000 | 18.460,000 |
| 02.06.2025 | 16:25:25.065 | 1,430 BZ | 1.000 | 1.430,000 | 11.000,000 | 17.030,000 |
| 02.06.2025 | 14:06:42.301 | 1,540 G | - | - | 10.000,000 | 15.600,000 |
| 02.06.2025 | 13:21:43.310 | 1,540 G | - | - | 10.000,000 | 15.600,000 |
| 02.06.2025 | 12:12:04.584 | 1,560 BZ | 10.000 | 15.600,000 | 10.000,000 | 15.600,000 |
| 30.05.2025 | 20:11:38.616 | 1,160 G | - | - | 192.000,000 | 239.350,000 |
| 30.05.2025 | 20:11:38.616 | 1,160 G | - | - | 192.000,000 | 239.350,000 |
| 30.05.2025 | 19:25:49.365 | 1,170 BZ | 1.000 | 1.170,000 | 192.000,000 | 239.350,000 |
| 30.05.2025 | 19:23:34.033 | 1,180 BZ | 1.000 | 1.180,000 | 191.000,000 | 238.180,000 |
| 30.05.2025 | 13:41:48.391 | 1,220 G | - | - | 190.000,000 | 237.000,000 |
| 30.05.2025 | 10:20:28.353 | 1,260 BZ | 35.000 | 44.100,000 | 190.000,000 | 237.000,000 |
| 30.05.2025 | 10:20:04.335 | 1,260 BZ | 35.000 | 44.100,000 | 155.000,000 | 192.900,000 |
| 30.05.2025 | 10:06:53.082 | 1,240 BZ | 120.000 | 148.800,000 | 120.000,000 | 148.800,000 |
| 30.05.2025 | 10:02:14.156 | 1,230 G | - | - | - | - |
| 29.05.2025 | 17:28:08.736 | 1,170 BZ | 300 | 351,000 | 206.600,000 | 227.632,000 |
| 29.05.2025 | 17:28:08.736 | 1,170 BZ | 300 | 351,000 | 206.600,000 | 227.632,000 |
| 29.05.2025 | 17:27:26.978 | 1,170 BZ | 300 | 351,000 | 206.300,000 | 227.281,000 |
| 29.05.2025 | 15:51:44.848 | 1,140 BZ | 500 | 570,000 | 206.000,000 | 226.930,000 |
| 29.05.2025 | 15:48:30.333 | 1,120 BZ | 500 | 560,000 | 205.500,000 | 226.360,000 |
| 29.05.2025 | 13:29:48.898 | 1,160 G | - | - | 205.000,000 | 225.800,000 |
| 29.05.2025 | 09:49:06.639 | 1,170 BZ | 25.000 | 29.250,000 | 205.000,000 | 225.800,000 |
| 29.05.2025 | 09:35:16.374 | 1,140 BZ | 25.000 | 28.500,000 | 180.000,000 | 196.550,000 |
| 29.05.2025 | 09:25:03.981 | 1,100 BZ | 50.000 | 55.000,000 | 155.000,000 | 168.050,000 |
| 29.05.2025 | 09:24:10.970 | 1,090 G | - | - | 105.000,000 | 113.050,000 |
| 29.05.2025 | 09:23:08.575 | 1,080 BZ | 70.000 | 75.600,000 | 105.000,000 | 113.050,000 |
| 29.05.2025 | 09:20:22.696 | 1,070 BZ | 35.000 | 37.450,000 | 35.000,000 | 37.450,000 |
| 28.05.2025 | 20:36:15.401 | 1,160 G | - | - | - | - |
| 28.05.2025 | 20:36:15.401 | 1,160 G | - | - | - | - |
| 28.05.2025 | 13:49:22.491 | 1,080 G | - | - | - | - |
| 27.05.2025 | 20:14:29.167 | 0,930 G | - | - | - | - |
| 27.05.2025 | 20:14:29.167 | 0,930 G | - | - | - | - |
| 27.05.2025 | 13:29:15.639 | 0,940 G | - | - | - | - |
| 26.05.2025 | 18:57:14.762 | 0,850 G | - | - | - | - |
| 26.05.2025 | 18:57:14.762 | 0,850 G | - | - | - | - |
| 26.05.2025 | 12:17:28.321 | 0,850 G | - | - | - | - |
| 23.05.2025 | 20:47:33.191 | 0,740 G | - | - | - | - |
| 23.05.2025 | 20:47:33.191 | 0,740 G | - | - | - | - |
| 23.05.2025 | 19:47:44.953 | 0,730 G | - | - | - | - |
| 23.05.2025 | 18:47:52.882 | 0,720 G | - | - | - | - |
| 23.05.2025 | 18:04:17.715 | 0,730 G | - | - | - | - |
| 23.05.2025 | 17:14:28.261 | 0,770 G | - | - | - | - |
| 23.05.2025 | 16:34:38.769 | 0,780 G | - | - | - | - |
| 23.05.2025 | 15:44:00.179 | 0,770 G | - | - | - | - |
| 23.05.2025 | 14:45:27.237 | 0,750 G | - | - | - | - |
| 23.05.2025 | 14:02:39.757 | 0,760 G | - | - | - | - |
| 23.05.2025 | 13:03:10.245 | 0,760 G | - | - | - | - |
| 23.05.2025 | 12:03:03.858 | 0,800 G | - | - | - | - |
| 23.05.2025 | 11:02:00.762 | 0,790 G | - | - | - | - |
| 23.05.2025 | 10:02:07.892 | 0,800 G | - | - | - | - |
| 23.05.2025 | 09:32:14.692 | 0,780 G | - | - | - | - |
| 23.05.2025 | 09:02:07.655 | 0,760 G | - | - | - | - |
| 23.05.2025 | 08:48:57.715 | 0,780 G | - | - | - | - |
| 23.05.2025 | 08:01:18.446 | 0,800 G | - | - | - | - |
