RWE AG/OS/Call [45]/MS
WKN MN0P9J
ISIN DE000MN0P9J7
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 09.01.2026 | 21:24:31.162 | 0,340 BZ | 7.500 | 2.550,000 | 459.550,000 | 151.004,090 |
| 09.01.2026 | 21:24:31.162 | 0,340 BZ | 7.500 | 2.550,000 | 459.550,000 | 151.004,090 |
| 09.01.2026 | 21:22:10.353 | 0,340 BZ | 500 | 170,000 | 452.050,000 | 148.454,090 |
| 09.01.2026 | 21:16:00.266 | 0,340 BZ | 500 | 170,000 | 451.550,000 | 148.284,090 |
| 09.01.2026 | 20:02:18.253 | 0,340 BZ | 3.000 | 1.020,000 | 451.050,000 | 148.114,090 |
| 09.01.2026 | 19:18:36.320 | 0,340 BZ | 5.000 | 1.700,000 | 448.050,000 | 147.094,090 |
| 09.01.2026 | 19:18:26.245 | 0,330 G | - | - | 443.050,000 | 145.394,090 |
| 09.01.2026 | 17:49:05.465 | 0,340 BZ | 3.500 | 1.190,000 | 443.050,000 | 145.394,090 |
| 09.01.2026 | 17:46:47.052 | 0,340 BZ | 3.500 | 1.190,000 | 439.550,000 | 144.204,090 |
| 09.01.2026 | 17:41:27.337 | 0,340 BZ | 7.500 | 2.550,000 | 436.050,000 | 143.014,090 |
| 09.01.2026 | 17:41:14.513 | 0,340 BZ | 7.500 | 2.550,000 | 428.550,000 | 140.464,090 |
| 09.01.2026 | 17:16:54.303 | 0,340 BZ | 5.000 | 1.700,000 | 421.050,000 | 137.914,090 |
| 09.01.2026 | 17:05:04.383 | 0,340 BZ | 5.000 | 1.700,000 | 416.050,000 | 136.214,090 |
| 09.01.2026 | 16:59:35.113 | 0,340 BZ | 2.000 | 680,000 | 411.050,000 | 134.514,090 |
| 09.01.2026 | 16:48:31.668 | 0,340 BZ | 1.000 | 340,000 | 409.050,000 | 133.834,090 |
| 09.01.2026 | 16:33:55.099 | 0,340 BZ | 1.000 | 340,000 | 408.050,000 | 133.494,090 |
| 09.01.2026 | 16:24:53.227 | 0,340 BZ | 5.700 | 1.938,000 | 407.050,000 | 133.154,090 |
| 09.01.2026 | 16:21:14.309 | 0,340 BZ | 5.000 | 1.700,000 | 401.350,000 | 131.216,090 |
| 09.01.2026 | 16:06:31.389 | 0,340 BZ | 700 | 238,000 | 396.350,000 | 129.516,090 |
| 09.01.2026 | 16:05:44.034 | 0,330 G | - | - | 395.650,000 | 129.278,090 |
| 09.01.2026 | 15:33:20.487 | 0,330 BZ | 30.389 | 10.028,370 | 395.650,000 | 129.278,090 |
| 09.01.2026 | 15:28:45.766 | 0,340 BZ | 1.200 | 408,000 | 365.261,000 | 119.249,720 |
| 09.01.2026 | 15:17:59.883 | 0,340 BZ | 10.000 | 3.400,000 | 364.061,000 | 118.841,720 |
| 09.01.2026 | 15:05:41.458 | 0,340 BZ | 260 | 88,400 | 354.061,000 | 115.441,720 |
| 09.01.2026 | 14:58:09.454 | 0,330 BZ | 11.430 | 3.771,900 | 353.801,000 | 115.353,320 |
| 09.01.2026 | 14:58:02.096 | 0,330 BZ | 7.499 | 2.474,670 | 342.371,000 | 111.581,420 |
| 09.01.2026 | 14:36:24.867 | 0,330 BZ | 20.200 | 6.666,000 | 334.872,000 | 109.106,750 |
| 09.01.2026 | 14:24:11.860 | 0,330 BZ | 2.000 | 660,000 | 314.672,000 | 102.440,750 |
| 09.01.2026 | 14:17:44.044 | 0,330 BZ | 5.000 | 1.650,000 | 312.672,000 | 101.780,750 |
| 09.01.2026 | 14:14:53.307 | 0,320 G | - | - | 307.672,000 | 100.130,750 |
| 09.01.2026 | 13:26:42.730 | 0,330 BZ | 5.000 | 1.650,000 | 307.672,000 | 100.130,750 |
| 09.01.2026 | 13:25:59.265 | 0,330 BZ | 5.000 | 1.650,000 | 302.672,000 | 98.480,750 |
| 09.01.2026 | 13:18:40.765 | 0,330 BZ | 2.000 | 660,000 | 297.672,000 | 96.830,750 |
| 09.01.2026 | 13:12:48.156 | 0,330 BZ | 1.200 | 396,000 | 295.672,000 | 96.170,750 |
| 09.01.2026 | 13:04:54.421 | 0,340 BZ | 5.100 | 1.734,000 | 294.472,000 | 95.774,750 |
| 09.01.2026 | 13:02:08.049 | 0,340 BZ | 2.000 | 680,000 | 289.372,000 | 94.040,750 |
| 09.01.2026 | 12:59:43.356 | 0,340 BZ | 3.100 | 1.054,000 | 287.372,000 | 93.360,750 |
| 09.01.2026 | 12:50:07.594 | 0,330 BZ | 5.587 | 1.843,710 | 284.272,000 | 92.306,750 |
| 09.01.2026 | 12:27:32.595 | 0,330 BZ | 1.080 | 356,400 | 278.685,000 | 90.463,040 |
| 09.01.2026 | 12:14:39.507 | 0,330 BZ | 2.507 | 827,310 | 277.605,000 | 90.106,640 |
| 09.01.2026 | 11:52:47.400 | 0,330 BZ | 1.000 | 330,000 | 275.098,000 | 89.279,330 |
| 09.01.2026 | 11:51:39.556 | 0,330 BZ | 1.000 | 330,000 | 274.098,000 | 88.949,330 |
| 09.01.2026 | 11:38:18.619 | 0,320 BZ | 570 | 182,400 | 273.098,000 | 88.619,330 |
| 09.01.2026 | 11:37:34.565 | 0,320 BZ | 4.000 | 1.280,000 | 272.528,000 | 88.436,930 |
| 09.01.2026 | 11:29:31.069 | 0,330 BZ | 3.000 | 990,000 | 268.098,000 | 87.015,030 |
| 09.01.2026 | 11:08:07.978 | 0,320 BZ | 400 | 128,000 | 265.098,000 | 86.025,030 |
| 09.01.2026 | 11:07:12.034 | 0,330 BZ | 400 | 132,000 | 264.698,000 | 85.897,030 |
| 09.01.2026 | 10:53:25.940 | 0,320 BZ | 91.845 | 29.390,400 | 264.298,000 | 85.765,030 |
| 09.01.2026 | 10:37:35.144 | 0,330 BZ | 1.200 | 396,000 | 172.453,000 | 56.374,630 |
| 09.01.2026 | 10:30:27.014 | 0,330 BZ | 5.000 | 1.650,000 | 171.253,000 | 55.978,630 |
| 09.01.2026 | 10:22:49.861 | 0,330 BZ | 300 | 99,000 | 166.253,000 | 54.328,630 |
| 09.01.2026 | 10:17:10.644 | 0,330 BZ | 5.000 | 1.650,000 | 165.953,000 | 54.229,630 |
| 09.01.2026 | 10:01:52.917 | 0,330 BZ | 3.200 | 1.056,000 | 160.953,000 | 52.579,630 |
| 09.01.2026 | 09:58:48.433 | 0,330 BZ | 1.000 | 330,000 | 157.753,000 | 51.523,630 |
| 09.01.2026 | 09:51:21.040 | 0,330 BZ | 1.145 | 377,850 | 156.753,000 | 51.193,630 |
| 09.01.2026 | 09:20:20.699 | 0,330 BZ | 75.000 | 24.750,000 | 155.608,000 | 50.815,780 |
| 09.01.2026 | 09:19:40.880 | 0,320 G | - | - | 80.608,000 | 26.065,780 |
| 09.01.2026 | 09:16:44.114 | 0,320 BZ | 23.486 | 7.515,520 | 80.608,000 | 26.065,780 |
| 09.01.2026 | 09:16:35.706 | 0,320 BZ | 30.000 | 9.600,000 | 57.122,000 | 18.550,260 |
| 09.01.2026 | 09:11:15.297 | 0,330 BZ | 5.000 | 1.650,000 | 27.122,000 | 8.950,260 |
| 09.01.2026 | 08:54:37.739 | 0,330 BZ | 600 | 198,000 | 22.122,000 | 7.300,260 |
| 09.01.2026 | 08:54:26.256 | 0,330 BZ | 1.500 | 495,000 | 21.522,000 | 7.102,260 |
| 09.01.2026 | 08:53:01.153 | 0,330 BZ | 1.500 | 495,000 | 20.022,000 | 6.607,260 |
| 09.01.2026 | 08:37:01.315 | 0,330 BZ | 1.400 | 462,000 | 18.522,000 | 6.112,260 |
| 09.01.2026 | 08:27:24.562 | 0,330 BZ | 3.300 | 1.089,000 | 17.122,000 | 5.650,260 |
| 09.01.2026 | 08:05:06.305 | 0,330 BZ | 13.822 | 4.561,260 | 13.822,000 | 4.561,260 |
| 08.01.2026 | 21:56:12.676 | 0,330 BZ | 580 | 191,400 | 3.299.828,000 | 1.108.708,290 |
| 08.01.2026 | 21:56:12.676 | 0,330 BZ | 580 | 191,400 | 3.299.828,000 | 1.108.708,290 |
| 08.01.2026 | 21:49:39.059 | 0,330 BZ | 2.100 | 693,000 | 3.299.248,000 | 1.108.516,890 |
| 08.01.2026 | 21:49:31.471 | 0,330 BZ | 2.100 | 693,000 | 3.297.148,000 | 1.107.823,890 |
| 08.01.2026 | 21:32:28.233 | 0,330 BZ | 5.000 | 1.650,000 | 3.295.048,000 | 1.107.130,890 |
| 08.01.2026 | 21:32:13.908 | 0,330 BZ | 5.000 | 1.650,000 | 3.290.048,000 | 1.105.480,890 |
| 08.01.2026 | 21:27:49.961 | 0,330 BZ | 5.000 | 1.650,000 | 3.285.048,000 | 1.103.830,890 |
| 08.01.2026 | 21:27:42.428 | 0,330 BZ | 5.000 | 1.650,000 | 3.280.048,000 | 1.102.180,890 |
| 08.01.2026 | 21:16:53.390 | 0,330 BZ | 6.000 | 1.980,000 | 3.275.048,000 | 1.100.530,890 |
| 08.01.2026 | 21:16:45.682 | 0,330 BZ | 6.000 | 1.980,000 | 3.269.048,000 | 1.098.550,890 |
| 08.01.2026 | 20:56:51.646 | 0,330 BZ | 7.500 | 2.475,000 | 3.263.048,000 | 1.096.570,890 |
| 08.01.2026 | 20:56:21.833 | 0,330 BZ | 7.500 | 2.475,000 | 3.255.548,000 | 1.094.095,890 |
| 08.01.2026 | 20:46:15.377 | 0,330 BZ | 2.267 | 748,110 | 3.248.048,000 | 1.091.620,890 |
| 08.01.2026 | 20:46:08.002 | 0,330 BZ | 20.000 | 6.600,000 | 3.245.781,000 | 1.090.872,780 |
| 08.01.2026 | 20:45:41.526 | 0,330 BZ | 20.000 | 6.600,000 | 3.225.781,000 | 1.084.272,780 |
| 08.01.2026 | 20:37:31.509 | 0,330 BZ | 5.000 | 1.650,000 | 3.205.781,000 | 1.077.672,780 |
| 08.01.2026 | 20:29:58.609 | 0,330 BZ | 3.000 | 990,000 | 3.200.781,000 | 1.076.022,780 |
| 08.01.2026 | 20:19:31.571 | 0,330 BZ | 5.000 | 1.650,000 | 3.197.781,000 | 1.075.032,780 |
| 08.01.2026 | 20:01:26.787 | 0,330 BZ | 1.603 | 528,990 | 3.192.781,000 | 1.073.382,780 |
| 08.01.2026 | 20:01:10.182 | 0,325 G | - | - | 3.191.178,000 | 1.072.853,790 |
| 08.01.2026 | 19:50:13.489 | 0,330 BZ | 1.200 | 396,000 | 3.191.178,000 | 1.072.853,790 |
| 08.01.2026 | 19:47:27.178 | 0,330 BZ | 1.720 | 567,600 | 3.189.978,000 | 1.072.457,790 |
| 08.01.2026 | 19:46:58.716 | 0,330 BZ | 1.600 | 528,000 | 3.188.258,000 | 1.071.890,190 |
| 08.01.2026 | 19:44:34.766 | 0,330 BZ | 3.000 | 990,000 | 3.186.658,000 | 1.071.362,190 |
| 08.01.2026 | 19:44:34.403 | 0,330 BZ | 5.000 | 1.650,000 | 3.183.658,000 | 1.070.372,190 |
| 08.01.2026 | 19:44:07.680 | 0,330 BZ | 1.500 | 495,000 | 3.178.658,000 | 1.068.722,190 |
| 08.01.2026 | 19:37:29.533 | 0,330 BZ | 300 | 99,000 | 3.177.158,000 | 1.068.227,190 |
| 08.01.2026 | 19:31:12.223 | 0,330 BZ | 20.000 | 6.600,000 | 3.176.858,000 | 1.068.128,190 |
| 08.01.2026 | 19:24:43.865 | 0,330 BZ | 5.000 | 1.650,000 | 3.156.858,000 | 1.061.528,190 |
| 08.01.2026 | 19:23:46.392 | 0,330 BZ | 7.500 | 2.475,000 | 3.151.858,000 | 1.059.878,190 |
| 08.01.2026 | 19:23:26.721 | 0,330 BZ | 1.500 | 495,000 | 3.144.358,000 | 1.057.403,190 |
| 08.01.2026 | 19:21:36.669 | 0,330 BZ | 3.000 | 990,000 | 3.142.858,000 | 1.056.908,190 |
| 08.01.2026 | 19:19:38.266 | 0,330 BZ | 200 | 66,000 | 3.139.858,000 | 1.055.918,190 |
| 08.01.2026 | 19:11:48.788 | 0,330 BZ | 15.000 | 4.950,000 | 3.139.658,000 | 1.055.852,190 |