RWE AG/OS/Call [56]/MS
WKN MM7VR9
ISIN DE000MM7VR93
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 07.09.2026 | 11:42:32.675 | 3,000 BZ | 1.000 | 3.000,000 | 126.536,000 | 354.601,050 |
| 07.09.2026 | 11:35:38.966 | 3,010 BZ | 2.910 | 8.759,100 | 125.536,000 | 351.601,050 |
| 07.09.2026 | 11:22:54.733 | 3,020 BZ | 827 | 2.497,540 | 122.626,000 | 342.841,950 |
| 07.09.2026 | 11:22:39.336 | 3,030 BZ | 3.300 | 9.999,000 | 121.799,000 | 340.344,410 |
| 07.09.2026 | 11:13:00.260 | 3,020 BZ | 1.500 | 4.530,000 | 118.499,000 | 330.345,410 |
| 07.09.2026 | 11:05:50.196 | 3,020 BZ | 500 | 1.510,000 | 116.999,000 | 325.815,410 |
| 07.09.2026 | 10:59:54.828 | 3,020 BZ | 25 | 75,500 | 116.499,000 | 324.305,410 |
| 07.09.2026 | 10:59:38.000 | 3,020 BZ | 7.000 | 21.140,000 | 116.474,000 | 324.229,910 |
| 07.09.2026 | 10:54:03.422 | 3,030 BZ | 340 | 1.030,200 | 109.474,000 | 303.089,910 |
| 07.09.2026 | 10:45:11.770 | 3,010 BZ | 1.000 | 3.010,000 | 109.134,000 | 302.059,710 |
| 07.09.2026 | 10:41:44.536 | 3,000 BZ | 225 | 675,000 | 108.134,000 | 299.049,710 |
| 07.09.2026 | 10:36:25.674 | 3,010 BZ | 165 | 496,650 | 107.909,000 | 298.374,710 |
| 07.09.2026 | 10:36:10.296 | 3,000 BZ | 240 | 720,000 | 107.744,000 | 297.878,060 |
| 07.09.2026 | 10:27:42.676 | 2,990 BZ | 250 | 747,500 | 107.504,000 | 297.158,060 |
| 07.09.2026 | 10:26:39.801 | 3,000 BZ | 3.500 | 10.500,000 | 107.254,000 | 296.410,560 |
| 07.09.2026 | 10:25:57.740 | 3,000 BZ | 450 | 1.350,000 | 103.754,000 | 285.910,560 |
| 07.09.2026 | 10:24:37.229 | 3,010 BZ | 370 | 1.113,700 | 103.304,000 | 284.560,560 |
| 07.09.2026 | 10:16:36.647 | 3,000 BZ | 1.000 | 3.000,000 | 102.934,000 | 283.446,860 |
| 07.09.2026 | 10:15:05.172 | 2,990 BZ | 2.150 | 6.428,500 | 101.934,000 | 280.446,860 |
| 07.09.2026 | 10:13:23.463 | 2,990 BZ | 1.000 | 2.990,000 | 99.784,000 | 274.018,360 |
| 07.09.2026 | 10:11:49.259 | 2,990 BZ | 500 | 1.495,000 | 98.784,000 | 271.028,360 |
| 07.09.2026 | 10:10:56.921 | 2,990 BZ | 60 | 179,400 | 98.284,000 | 269.533,360 |
| 07.09.2026 | 10:03:37.818 | 3,020 BZ | 331 | 999,620 | 98.224,000 | 269.353,960 |
| 07.09.2026 | 10:01:24.104 | 3,020 BZ | 300 | 906,000 | 97.893,000 | 268.354,340 |
| 07.09.2026 | 09:59:20.815 | 3,010 BZ | 1.120 | 3.371,200 | 97.593,000 | 267.448,340 |
| 07.09.2026 | 09:58:26.646 | 3,020 BZ | 200 | 604,000 | 96.473,000 | 264.077,140 |
| 07.09.2026 | 09:55:16.092 | 3,020 BZ | 2.000 | 6.040,000 | 96.273,000 | 263.473,140 |
| 07.09.2026 | 09:54:07.272 | 3,010 G | - | - | 94.273,000 | 257.433,140 |
| 07.09.2026 | 09:53:07.020 | 3,030 BZ | 100 | 303,000 | 94.273,000 | 257.433,140 |
| 07.09.2026 | 09:52:26.661 | 3,040 BZ | 5.000 | 15.200,000 | 94.173,000 | 257.130,140 |
| 07.09.2026 | 09:49:12.866 | 3,030 BZ | 350 | 1.060,500 | 89.173,000 | 241.930,140 |
| 07.09.2026 | 09:49:08.764 | 3,030 BZ | 300 | 909,000 | 88.823,000 | 240.869,640 |
| 07.09.2026 | 09:39:54.103 | 3,000 BZ | 200 | 600,000 | 88.523,000 | 239.960,640 |
| 07.09.2026 | 09:33:55.686 | 3,010 BZ | 350 | 1.053,500 | 88.323,000 | 239.360,640 |
| 07.09.2026 | 09:33:33.239 | 3,000 BZ | 40 | 120,000 | 87.973,000 | 238.307,140 |
| 07.09.2026 | 09:32:33.298 | 3,010 BZ | 10.000 | 30.100,000 | 87.933,000 | 238.187,140 |
| 07.09.2026 | 09:26:24.293 | 3,010 BZ | 300 | 903,000 | 77.933,000 | 208.087,140 |
| 07.09.2026 | 09:22:58.138 | 2,930 BZ | 111 | 325,230 | 77.633,000 | 207.184,140 |
| 07.09.2026 | 09:14:37.578 | 2,940 BZ | 200 | 588,000 | 77.522,000 | 206.858,910 |
| 07.09.2026 | 09:13:20.799 | 2,950 BZ | 5 | 14,750 | 77.322,000 | 206.270,910 |
| 07.09.2026 | 09:12:19.289 | 2,940 BZ | 1.000 | 2.940,000 | 77.317,000 | 206.256,160 |
| 07.09.2026 | 09:11:57.253 | 2,940 BZ | 300 | 882,000 | 76.317,000 | 203.316,160 |
| 07.09.2026 | 09:09:50.720 | 2,940 BZ | 300 | 882,000 | 76.017,000 | 202.434,160 |
| 07.09.2026 | 09:08:56.404 | 2,920 BZ | 102 | 297,840 | 75.717,000 | 201.552,160 |
| 07.09.2026 | 09:06:24.868 | 2,920 BZ | 50 | 146,000 | 75.615,000 | 201.254,320 |
| 07.09.2026 | 09:05:52.318 | 2,910 BZ | 1.500 | 4.365,000 | 75.565,000 | 201.108,320 |
| 07.09.2026 | 09:00:41.859 | 2,850 BZ | 124 | 353,400 | 74.065,000 | 196.743,320 |
| 07.09.2026 | 09:00:35.131 | 2,850 BZ | 5.000 | 14.250,000 | 73.941,000 | 196.389,920 |
| 07.09.2026 | 09:00:15.739 | 2,770 BZ | 5.000 | 13.850,000 | 68.941,000 | 182.139,920 |
| 07.09.2026 | 08:58:51.917 | 2,630 BZ | 1.000 | 2.630,000 | 63.941,000 | 168.289,920 |
| 07.09.2026 | 08:57:17.753 | 2,630 BZ | 38 | 99,940 | 62.941,000 | 165.659,920 |
| 07.09.2026 | 08:54:56.596 | 2,630 BZ | 1.000 | 2.630,000 | 62.903,000 | 165.559,980 |
| 07.09.2026 | 08:54:08.068 | 2,640 BZ | 600 | 1.584,000 | 61.903,000 | 162.929,980 |
| 07.09.2026 | 08:52:56.793 | 2,640 BZ | 100 | 264,000 | 61.303,000 | 161.345,980 |
| 07.09.2026 | 08:50:42.387 | 2,640 BZ | 189 | 498,960 | 61.203,000 | 161.081,980 |
| 07.09.2026 | 08:50:10.372 | 2,640 BZ | 16.587 | 43.789,680 | 61.014,000 | 160.583,020 |
| 07.09.2026 | 08:36:13.851 | 2,630 BZ | 4.000 | 10.520,000 | 44.427,000 | 116.793,340 |
| 07.09.2026 | 08:36:07.357 | 2,630 BZ | 1.200 | 3.156,000 | 40.427,000 | 106.273,340 |
| 07.09.2026 | 08:30:46.380 | 2,630 BZ | 1.330 | 3.497,900 | 39.227,000 | 103.117,340 |
| 07.09.2026 | 08:30:33.384 | 2,630 BZ | 190 | 499,700 | 37.897,000 | 99.619,440 |
| 07.09.2026 | 08:28:15.700 | 2,630 BZ | 100 | 263,000 | 37.707,000 | 99.119,740 |
| 07.09.2026 | 08:17:38.375 | 2,620 BZ | 25 | 65,500 | 37.607,000 | 98.856,740 |
| 07.09.2026 | 08:09:28.746 | 2,640 BZ | 380 | 1.003,200 | 37.582,000 | 98.791,240 |
| 07.09.2026 | 08:08:15.627 | 2,640 BZ | 378 | 997,920 | 37.202,000 | 97.788,040 |
| 07.09.2026 | 08:07:27.028 | 2,640 BZ | 500 | 1.320,000 | 36.824,000 | 96.790,120 |
| 07.09.2026 | 08:02:33.500 | 2,620 BZ | 6.200 | 16.244,000 | 36.324,000 | 95.470,120 |
| 07.09.2026 | 08:01:40.419 | 2,630 BZ | 30.124 | 79.226,120 | 30.124,000 | 79.226,120 |
| 04.09.2026 | 20:43:26.977 | 2,610 G | - | - | - | - |
| 04.09.2026 | 20:43:26.977 | 2,610 G | - | - | - | - |
| 04.09.2026 | 18:29:50.071 | 2,630 G | - | - | - | - |
| 04.09.2026 | 15:23:29.055 | 2,540 G | - | - | - | - |
| 04.09.2026 | 10:35:26.171 | 2,500 G | - | - | - | - |
| 04.09.2026 | 08:44:45.673 | 2,490 G | - | - | - | - |
| 03.09.2026 | 19:10:57.185 | 2,520 G | - | - | - | - |
| 03.09.2026 | 19:10:57.185 | 2,520 G | - | - | - | - |
| 03.09.2026 | 15:59:14.421 | 2,460 G | - | - | - | - |
| 03.09.2026 | 10:52:25.281 | 2,490 G | - | - | - | - |
| 03.09.2026 | 08:47:55.640 | 2,530 G | - | - | - | - |
| 02.09.2026 | 18:53:33.710 | 2,560 G | - | - | - | - |
| 02.09.2026 | 18:53:33.710 | 2,560 G | - | - | - | - |
| 02.09.2026 | 15:24:33.081 | 2,470 G | - | - | - | - |
| 02.09.2026 | 11:19:14.719 | 2,520 G | - | - | - | - |
| 02.09.2026 | 11:09:09.152 | 2,480 G | - | - | - | - |
| 01.09.2026 | 20:18:55.769 | 2,710 G | - | - | - | - |
| 01.09.2026 | 20:18:55.769 | 2,710 G | - | - | - | - |
| 01.09.2026 | 20:13:35.169 | 2,710 G | - | - | - | - |
| 01.09.2026 | 18:03:47.246 | 2,690 G | - | - | - | - |
| 01.09.2026 | 14:52:15.375 | 2,720 G | - | - | - | - |
| 01.09.2026 | 10:13:24.187 | 2,860 G | - | - | - | - |
| 01.09.2026 | 09:55:57.894 | 2,900 G | - | - | - | - |
| 31.08.2026 | 18:57:12.752 | 2,670 G | - | - | - | - |
| 31.08.2026 | 18:57:12.752 | 2,670 G | - | - | - | - |
| 31.08.2026 | 15:35:28.746 | 2,780 G | - | - | - | - |
| 31.08.2026 | 10:48:12.332 | 2,680 G | - | - | - | - |
| 31.08.2026 | 08:45:51.233 | 2,780 G | - | - | - | - |
| 28.08.2026 | 18:25:05.343 | 2,800 G | - | - | - | - |
| 28.08.2026 | 18:25:05.343 | 2,800 G | - | - | - | - |
| 28.08.2026 | 18:14:53.355 | 2,810 G | - | - | - | - |
| 28.08.2026 | 15:01:41.079 | 2,820 G | - | - | - | - |
| 28.08.2026 | 10:27:42.127 | 2,800 G | - | - | - | - |