RWE AG/OS/Call [50]/MS
WKN MM5X0P
ISIN DE000MM5X0P0
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 22.01.2026 | 21:50:53.747 | 2,130 BZ | 1.000 | 2.130,000 | 673.489,000 | 1.576.062,150 |
| 22.01.2026 | 21:50:53.747 | 2,130 BZ | 1.000 | 2.130,000 | 673.489,000 | 1.576.062,150 |
| 22.01.2026 | 21:45:44.308 | 2,130 BZ | 16.939 | 36.080,070 | 672.489,000 | 1.573.932,150 |
| 22.01.2026 | 21:30:56.272 | 2,140 BZ | 600 | 1.284,000 | 655.550,000 | 1.537.852,080 |
| 22.01.2026 | 21:28:33.613 | 2,140 BZ | 3.500 | 7.490,000 | 654.950,000 | 1.536.568,080 |
| 22.01.2026 | 21:24:31.645 | 2,140 BZ | 240 | 513,600 | 651.450,000 | 1.529.078,080 |
| 22.01.2026 | 21:08:36.297 | 2,140 BZ | 330 | 706,200 | 651.210,000 | 1.528.564,480 |
| 22.01.2026 | 21:00:29.073 | 2,140 BZ | 5.000 | 10.700,000 | 650.880,000 | 1.527.858,280 |
| 22.01.2026 | 21:00:17.949 | 2,140 BZ | 500 | 1.070,000 | 645.880,000 | 1.517.158,280 |
| 22.01.2026 | 20:56:05.394 | 2,140 BZ | 435 | 930,900 | 645.380,000 | 1.516.088,280 |
| 22.01.2026 | 20:37:09.146 | 2,140 BZ | 100 | 214,000 | 644.945,000 | 1.515.157,380 |
| 22.01.2026 | 20:34:47.979 | 2,130 G | - | - | 644.845,000 | 1.514.943,380 |
| 22.01.2026 | 20:12:16.794 | 2,140 BZ | 225 | 481,500 | 644.845,000 | 1.514.943,380 |
| 22.01.2026 | 19:48:52.167 | 2,120 BZ | 350 | 742,000 | 644.620,000 | 1.514.461,880 |
| 22.01.2026 | 19:45:19.190 | 2,120 BZ | 1.000 | 2.120,000 | 644.270,000 | 1.513.719,880 |
| 22.01.2026 | 19:42:52.414 | 2,120 BZ | 940 | 1.992,800 | 643.270,000 | 1.511.599,880 |
| 22.01.2026 | 19:37:38.279 | 2,130 BZ | 1.000 | 2.130,000 | 642.330,000 | 1.509.607,080 |
| 22.01.2026 | 19:17:30.665 | 2,140 BZ | 100 | 214,000 | 641.330,000 | 1.507.477,080 |
| 22.01.2026 | 19:17:08.848 | 2,140 BZ | 500 | 1.070,000 | 641.230,000 | 1.507.263,080 |
| 22.01.2026 | 19:03:33.605 | 2,140 BZ | 300 | 642,000 | 640.730,000 | 1.506.193,080 |
| 22.01.2026 | 19:02:20.536 | 2,130 G | - | - | 640.430,000 | 1.505.551,080 |
| 22.01.2026 | 18:46:13.763 | 2,130 BZ | 250 | 532,500 | 640.430,000 | 1.505.551,080 |
| 22.01.2026 | 18:33:16.148 | 2,130 BZ | 170 | 362,100 | 640.180,000 | 1.505.018,580 |
| 22.01.2026 | 18:27:44.094 | 2,130 BZ | 1.000 | 2.130,000 | 640.010,000 | 1.504.656,480 |
| 22.01.2026 | 18:26:18.105 | 2,130 BZ | 1.000 | 2.130,000 | 639.010,000 | 1.502.526,480 |
| 22.01.2026 | 18:21:45.241 | 2,130 BZ | 720 | 1.533,600 | 638.010,000 | 1.500.396,480 |
| 22.01.2026 | 18:04:54.896 | 2,120 BZ | 1.500 | 3.180,000 | 637.290,000 | 1.498.862,880 |
| 22.01.2026 | 18:03:25.172 | 2,120 BZ | 2.500 | 5.300,000 | 635.790,000 | 1.495.682,880 |
| 22.01.2026 | 17:54:51.022 | 2,140 BZ | 2.500 | 5.350,000 | 633.290,000 | 1.490.382,880 |
| 22.01.2026 | 17:54:28.433 | 2,140 BZ | 1.000 | 2.140,000 | 630.790,000 | 1.485.032,880 |
| 22.01.2026 | 17:48:23.748 | 2,140 BZ | 1.000 | 2.140,000 | 629.790,000 | 1.482.892,880 |
| 22.01.2026 | 17:47:28.768 | 2,140 BZ | 500 | 1.070,000 | 628.790,000 | 1.480.752,880 |
| 22.01.2026 | 17:42:55.139 | 2,130 BZ | 460 | 979,800 | 628.290,000 | 1.479.682,880 |
| 22.01.2026 | 17:39:52.693 | 2,140 BZ | 115 | 246,100 | 627.830,000 | 1.478.703,080 |
| 22.01.2026 | 17:39:32.535 | 2,140 BZ | 4.000 | 8.560,000 | 627.715,000 | 1.478.456,980 |
| 22.01.2026 | 17:36:16.486 | 2,140 BZ | 400 | 856,000 | 623.715,000 | 1.469.896,980 |
| 22.01.2026 | 17:36:06.215 | 2,140 BZ | 1.800 | 3.852,000 | 623.315,000 | 1.469.040,980 |
| 22.01.2026 | 17:25:45.262 | 2,160 BZ | 940 | 2.030,400 | 621.515,000 | 1.465.188,980 |
| 22.01.2026 | 17:17:04.309 | 2,170 BZ | 480 | 1.041,600 | 620.575,000 | 1.463.158,580 |
| 22.01.2026 | 17:16:53.416 | 2,170 BZ | 465 | 1.009,050 | 620.095,000 | 1.462.116,980 |
| 22.01.2026 | 17:15:18.085 | 2,170 G | - | - | 619.630,000 | 1.461.107,930 |
| 22.01.2026 | 17:14:31.042 | 2,170 BZ | 520 | 1.128,400 | 619.630,000 | 1.461.107,930 |
| 22.01.2026 | 17:11:14.769 | 2,150 BZ | 1.000 | 2.150,000 | 619.110,000 | 1.459.979,530 |
| 22.01.2026 | 17:08:55.297 | 2,130 BZ | 379 | 807,270 | 618.110,000 | 1.457.829,530 |
| 22.01.2026 | 17:08:00.334 | 2,110 BZ | 2.000 | 4.220,000 | 617.731,000 | 1.457.022,260 |
| 22.01.2026 | 17:06:15.102 | 2,120 BZ | 250 | 530,000 | 615.731,000 | 1.452.802,260 |
| 22.01.2026 | 17:04:00.922 | 2,100 BZ | 1.000 | 2.100,000 | 615.481,000 | 1.452.272,260 |
| 22.01.2026 | 17:02:18.427 | 2,100 BZ | 2.439 | 5.121,900 | 614.481,000 | 1.450.172,260 |
| 22.01.2026 | 16:58:41.272 | 2,080 BZ | 5.000 | 10.400,000 | 612.042,000 | 1.445.050,360 |
| 22.01.2026 | 16:58:36.437 | 2,090 BZ | 5.000 | 10.450,000 | 607.042,000 | 1.434.650,360 |
| 22.01.2026 | 16:57:54.904 | 2,090 BZ | 930 | 1.943,700 | 602.042,000 | 1.424.200,360 |
| 22.01.2026 | 16:54:48.644 | 2,100 BZ | 350 | 735,000 | 601.112,000 | 1.422.256,660 |
| 22.01.2026 | 16:53:13.983 | 2,090 BZ | 50 | 104,500 | 600.762,000 | 1.421.521,660 |
| 22.01.2026 | 16:52:08.147 | 2,120 BZ | 1.500 | 3.180,000 | 600.712,000 | 1.421.417,160 |
| 22.01.2026 | 16:49:35.363 | 2,130 BZ | 1.000 | 2.130,000 | 599.212,000 | 1.418.237,160 |
| 22.01.2026 | 16:44:21.746 | 2,150 BZ | 450 | 967,500 | 598.212,000 | 1.416.107,160 |
| 22.01.2026 | 16:42:46.359 | 2,130 BZ | 1.100 | 2.343,000 | 597.762,000 | 1.415.139,660 |
| 22.01.2026 | 16:41:22.039 | 2,130 BZ | 1.000 | 2.130,000 | 596.662,000 | 1.412.796,660 |
| 22.01.2026 | 16:40:20.774 | 2,140 BZ | 259 | 554,260 | 595.662,000 | 1.410.666,660 |
| 22.01.2026 | 16:38:45.113 | 2,140 BZ | 100 | 214,000 | 595.403,000 | 1.410.112,400 |
| 22.01.2026 | 16:36:53.393 | 2,110 BZ | 2.500 | 5.275,000 | 595.303,000 | 1.409.898,400 |
| 22.01.2026 | 16:31:10.405 | 2,050 BZ | 10 | 20,500 | 591.803,000 | 1.402.563,400 |
| 22.01.2026 | 16:28:18.293 | 2,070 BZ | 300 | 621,000 | 591.720,000 | 1.402.392,520 |
| 22.01.2026 | 16:28:00.011 | 2,050 BZ | 420 | 861,000 | 591.420,000 | 1.401.771,520 |
| 22.01.2026 | 16:24:02.984 | 2,020 BZ | 250 | 505,000 | 591.000,000 | 1.400.910,520 |
| 22.01.2026 | 16:22:51.659 | 2,010 BZ | 1.850 | 3.718,500 | 590.750,000 | 1.400.405,520 |
| 22.01.2026 | 16:22:24.125 | 2,010 BZ | 1.200 | 2.412,000 | 588.900,000 | 1.396.687,020 |
| 22.01.2026 | 16:22:11.354 | 2,000 BZ | 100 | 200,000 | 587.700,000 | 1.394.275,020 |
| 22.01.2026 | 16:21:26.891 | 1,970 BZ | 220 | 433,400 | 587.600,000 | 1.394.075,020 |
| 22.01.2026 | 16:18:40.806 | 1,950 BZ | 1.500 | 2.925,000 | 587.380,000 | 1.393.641,620 |
| 22.01.2026 | 16:15:37.789 | 1,950 BZ | 6.000 | 11.700,000 | 585.880,000 | 1.390.716,620 |
| 22.01.2026 | 16:14:54.645 | 1,910 BZ | 6.000 | 11.460,000 | 579.880,000 | 1.379.016,620 |
| 22.01.2026 | 16:14:17.920 | 1,890 BZ | 1.630 | 3.080,700 | 573.880,000 | 1.367.556,620 |
| 22.01.2026 | 16:11:47.613 | 1,910 BZ | 1.500 | 2.865,000 | 572.250,000 | 1.364.475,920 |
| 22.01.2026 | 16:08:33.955 | 2,000 BZ | 5.700 | 11.400,000 | 569.750,000 | 1.359.620,920 |
| 22.01.2026 | 16:07:38.096 | 2,000 BZ | 6.900 | 13.800,000 | 564.050,000 | 1.348.220,920 |
| 22.01.2026 | 16:06:59.359 | 2,010 BZ | 711 | 1.429,110 | 557.150,000 | 1.334.420,920 |
| 22.01.2026 | 16:06:17.870 | 2,040 BZ | 1.000 | 2.040,000 | 556.439,000 | 1.332.991,810 |
| 22.01.2026 | 15:58:44.041 | 2,040 BZ | 600 | 1.224,000 | 555.439,000 | 1.330.951,810 |
| 22.01.2026 | 15:58:22.191 | 2,050 BZ | 600 | 1.230,000 | 554.839,000 | 1.329.727,810 |
| 22.01.2026 | 15:58:09.223 | 2,060 BZ | 300 | 618,000 | 554.239,000 | 1.328.497,810 |
| 22.01.2026 | 15:57:32.446 | 2,060 BZ | 400 | 824,000 | 553.939,000 | 1.327.879,810 |
| 22.01.2026 | 15:52:25.602 | 2,100 BZ | 250 | 525,000 | 553.539,000 | 1.327.055,810 |
| 22.01.2026 | 15:50:48.139 | 2,100 BZ | 1.000 | 2.100,000 | 553.289,000 | 1.326.530,810 |
| 22.01.2026 | 15:48:10.641 | 2,100 BZ | 2.000 | 4.200,000 | 552.289,000 | 1.324.430,810 |
| 22.01.2026 | 15:46:58.665 | 2,120 BZ | 6.600 | 13.992,000 | 543.689,000 | 1.306.304,810 |
| 22.01.2026 | 15:45:03.835 | 2,130 BZ | 1.000 | 2.130,000 | 537.089,000 | 1.292.312,810 |
| 22.01.2026 | 15:43:55.107 | 2,150 BZ | 1.765 | 3.794,750 | 536.089,000 | 1.290.182,810 |
| 22.01.2026 | 15:40:02.434 | 2,200 BZ | 1.300 | 2.860,000 | 532.824,000 | 1.283.118,060 |
| 22.01.2026 | 15:38:26.386 | 2,210 BZ | 1.000 | 2.210,000 | 531.524,000 | 1.280.258,060 |
| 22.01.2026 | 15:37:37.659 | 2,220 BZ | 300 | 666,000 | 530.524,000 | 1.278.048,060 |
| 22.01.2026 | 15:35:48.082 | 2,230 BZ | 500 | 1.115,000 | 530.224,000 | 1.277.382,060 |
| 22.01.2026 | 15:34:04.792 | 2,260 BZ | 180 | 406,800 | 529.724,000 | 1.276.267,060 |
| 22.01.2026 | 15:30:17.112 | 2,250 BZ | 448 | 1.008,000 | 529.544,000 | 1.275.860,260 |
| 22.01.2026 | 15:21:25.537 | 2,220 BZ | 1.500 | 3.330,000 | 529.096,000 | 1.274.852,260 |
| 22.01.2026 | 15:07:06.119 | 2,240 BZ | 1.500 | 3.360,000 | 527.596,000 | 1.271.522,260 |
| 22.01.2026 | 15:04:54.120 | 2,220 BZ | 2.500 | 5.550,000 | 526.096,000 | 1.268.162,260 |
| 22.01.2026 | 15:02:56.763 | 2,240 BZ | 250 | 560,000 | 523.596,000 | 1.262.612,260 |
| 22.01.2026 | 15:02:11.375 | 2,240 BZ | 1.000 | 2.240,000 | 523.346,000 | 1.262.052,260 |
| 22.01.2026 | 15:01:47.260 | 2,240 BZ | 300 | 672,000 | 522.346,000 | 1.259.812,260 |