RWE AG/OS/Call [59]/MS
WKN MN187J
ISIN DE000MN187J6
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 28.04.2026 | 11:45:13.644 | 2,490 BZ | 200 | 498,000 | 131.343,000 | 315.016,210 |
| 28.04.2026 | 11:44:56.195 | 2,490 BZ | 1.070 | 2.664,300 | 131.143,000 | 314.518,210 |
| 28.04.2026 | 11:44:46.047 | 2,470 G | - | - | 130.073,000 | 311.853,910 |
| 28.04.2026 | 11:44:41.078 | 2,490 BZ | 500 | 1.245,000 | 130.073,000 | 311.853,910 |
| 28.04.2026 | 11:43:51.131 | 2,490 BZ | 800 | 1.992,000 | 129.573,000 | 310.608,910 |
| 28.04.2026 | 11:40:08.131 | 2,480 BZ | 1.200 | 2.976,000 | 128.773,000 | 308.616,910 |
| 28.04.2026 | 11:38:44.573 | 2,490 BZ | 2.000 | 4.980,000 | 127.573,000 | 305.640,910 |
| 28.04.2026 | 11:32:56.182 | 2,500 BZ | 444 | 1.110,000 | 125.573,000 | 300.660,910 |
| 28.04.2026 | 11:21:02.992 | 2,500 BZ | 1.000 | 2.500,000 | 125.129,000 | 299.550,910 |
| 28.04.2026 | 11:16:28.555 | 2,480 G | - | - | 124.129,000 | 297.050,910 |
| 28.04.2026 | 11:06:46.686 | 2,510 BZ | 600 | 1.506,000 | 124.129,000 | 297.050,910 |
| 28.04.2026 | 11:05:00.924 | 2,500 BZ | 600 | 1.500,000 | 123.529,000 | 295.544,910 |
| 28.04.2026 | 11:04:14.501 | 2,510 BZ | 600 | 1.506,000 | 122.929,000 | 294.044,910 |
| 28.04.2026 | 11:03:51.130 | 2,510 BZ | 400 | 1.004,000 | 122.329,000 | 292.538,910 |
| 28.04.2026 | 11:02:28.823 | 2,500 BZ | 1.240 | 3.100,000 | 121.929,000 | 291.534,910 |
| 28.04.2026 | 10:57:00.044 | 2,500 BZ | 1.000 | 2.500,000 | 120.689,000 | 288.434,910 |
| 28.04.2026 | 10:56:34.108 | 2,500 BZ | 2.000 | 5.000,000 | 119.689,000 | 285.934,910 |
| 28.04.2026 | 10:56:20.450 | 2,500 BZ | 1.200 | 3.000,000 | 117.689,000 | 280.934,910 |
| 28.04.2026 | 10:52:25.399 | 2,500 BZ | 333 | 832,500 | 116.489,000 | 277.934,910 |
| 28.04.2026 | 10:49:41.957 | 2,500 BZ | 200 | 500,000 | 116.156,000 | 277.102,410 |
| 28.04.2026 | 10:46:25.506 | 2,500 BZ | 1.000 | 2.500,000 | 115.956,000 | 276.602,410 |
| 28.04.2026 | 10:44:55.910 | 2,500 BZ | 6.000 | 15.000,000 | 114.956,000 | 274.102,410 |
| 28.04.2026 | 10:44:17.516 | 2,500 BZ | 396 | 990,000 | 108.956,000 | 259.102,410 |
| 28.04.2026 | 10:41:51.866 | 2,500 BZ | 100 | 250,000 | 108.560,000 | 258.112,410 |
| 28.04.2026 | 10:33:37.991 | 2,500 BZ | 600 | 1.500,000 | 108.460,000 | 257.862,410 |
| 28.04.2026 | 10:32:05.757 | 2,500 BZ | 1.000 | 2.500,000 | 107.860,000 | 256.362,410 |
| 28.04.2026 | 10:31:38.442 | 2,500 BZ | 140 | 350,000 | 106.860,000 | 253.862,410 |
| 28.04.2026 | 10:31:27.498 | 2,500 BZ | 50 | 125,000 | 106.720,000 | 253.512,410 |
| 28.04.2026 | 10:24:55.637 | 2,460 BZ | 610 | 1.500,600 | 106.670,000 | 253.387,410 |
| 28.04.2026 | 10:23:47.371 | 2,460 BZ | 800 | 1.968,000 | 106.060,000 | 251.886,810 |
| 28.04.2026 | 10:23:23.846 | 2,460 BZ | 400 | 984,000 | 105.260,000 | 249.918,810 |
| 28.04.2026 | 10:22:09.967 | 2,470 BZ | 604 | 1.491,880 | 104.860,000 | 248.934,810 |
| 28.04.2026 | 10:21:41.005 | 2,460 BZ | 680 | 1.672,800 | 104.256,000 | 247.442,930 |
| 28.04.2026 | 10:21:02.338 | 2,470 BZ | 210 | 518,700 | 103.576,000 | 245.770,130 |
| 28.04.2026 | 10:20:37.678 | 2,470 BZ | 620 | 1.531,400 | 103.366,000 | 245.251,430 |
| 28.04.2026 | 10:17:43.338 | 2,460 BZ | 630 | 1.549,800 | 102.746,000 | 243.720,030 |
| 28.04.2026 | 10:16:59.955 | 2,460 BZ | 500 | 1.230,000 | 102.116,000 | 242.170,230 |
| 28.04.2026 | 10:16:04.009 | 2,460 BZ | 1.000 | 2.460,000 | 101.616,000 | 240.940,230 |
| 28.04.2026 | 10:13:55.319 | 2,460 BZ | 800 | 1.968,000 | 100.616,000 | 238.480,230 |
| 28.04.2026 | 10:13:20.387 | 2,450 BZ | 200 | 490,000 | 99.166,000 | 234.919,730 |
| 28.04.2026 | 10:13:11.156 | 2,450 BZ | 200 | 490,000 | 98.966,000 | 234.429,730 |
| 28.04.2026 | 10:12:57.090 | 2,450 BZ | 1.000 | 2.450,000 | 98.766,000 | 233.939,730 |
| 28.04.2026 | 10:12:12.251 | 2,450 BZ | 1.500 | 3.675,000 | 97.766,000 | 231.489,730 |
| 28.04.2026 | 10:11:22.973 | 2,440 BZ | 3.521 | 8.591,240 | 96.266,000 | 227.814,730 |
| 28.04.2026 | 10:11:17.588 | 2,440 BZ | 500 | 1.220,000 | 92.745,000 | 219.223,490 |
| 28.04.2026 | 10:10:57.330 | 2,450 BZ | 3.421 | 8.381,450 | 92.245,000 | 218.003,490 |
| 28.04.2026 | 10:08:34.934 | 2,450 BZ | 1.000 | 2.450,000 | 88.724,000 | 209.377,040 |
| 28.04.2026 | 10:04:18.046 | 2,470 BZ | 1.000 | 2.470,000 | 87.724,000 | 206.927,040 |
| 28.04.2026 | 10:02:41.622 | 2,480 BZ | 1.250 | 3.100,000 | 86.724,000 | 204.457,040 |
| 28.04.2026 | 10:01:53.086 | 2,480 BZ | 650 | 1.612,000 | 85.474,000 | 201.357,040 |
| 28.04.2026 | 09:59:33.536 | 2,520 BZ | 100 | 252,000 | 84.824,000 | 199.745,040 |
| 28.04.2026 | 09:57:22.389 | 2,510 BZ | 398 | 998,980 | 84.724,000 | 199.493,040 |
| 28.04.2026 | 09:53:51.052 | 2,510 BZ | 200 | 502,000 | 84.326,000 | 198.494,060 |
| 28.04.2026 | 09:52:52.188 | 2,520 BZ | 300 | 756,000 | 84.126,000 | 197.992,060 |
| 28.04.2026 | 09:52:30.848 | 2,510 BZ | 400 | 1.004,000 | 83.826,000 | 197.236,060 |
| 28.04.2026 | 09:52:17.635 | 2,520 BZ | 285 | 718,200 | 83.426,000 | 196.232,060 |
| 28.04.2026 | 09:51:13.635 | 2,500 BZ | 200 | 500,000 | 83.141,000 | 195.513,860 |
| 28.04.2026 | 09:50:49.869 | 2,490 BZ | 40 | 99,600 | 82.941,000 | 195.013,860 |
| 28.04.2026 | 09:50:06.037 | 2,490 BZ | 400 | 996,000 | 82.901,000 | 194.914,260 |
| 28.04.2026 | 09:47:06.249 | 2,480 BZ | 1.500 | 3.720,000 | 82.501,000 | 193.918,260 |
| 28.04.2026 | 09:41:54.533 | 2,450 G | - | - | 81.001,000 | 190.198,260 |
| 28.04.2026 | 09:41:25.692 | 2,450 BZ | 1.000 | 2.450,000 | 81.001,000 | 190.198,260 |
| 28.04.2026 | 09:41:04.657 | 2,460 BZ | 410 | 1.008,600 | 80.001,000 | 187.748,260 |
| 28.04.2026 | 09:39:30.189 | 2,470 BZ | 2.000 | 4.940,000 | 79.591,000 | 186.739,660 |
| 28.04.2026 | 09:32:53.077 | 2,490 BZ | 600 | 1.494,000 | 77.591,000 | 181.799,660 |
| 28.04.2026 | 09:30:38.225 | 2,490 BZ | 130 | 323,700 | 76.991,000 | 180.305,660 |
| 28.04.2026 | 09:30:08.300 | 2,490 BZ | 150 | 373,500 | 76.861,000 | 179.981,960 |
| 28.04.2026 | 09:28:09.629 | 2,500 BZ | 2.000 | 5.000,000 | 76.711,000 | 179.608,460 |
| 28.04.2026 | 09:27:49.538 | 2,500 BZ | 620 | 1.550,000 | 74.711,000 | 174.608,460 |
| 28.04.2026 | 09:23:32.232 | 2,480 BZ | 420 | 1.041,600 | 73.491,000 | 171.552,460 |
| 28.04.2026 | 09:19:22.739 | 2,440 BZ | 70 | 170,800 | 73.071,000 | 170.510,860 |
| 28.04.2026 | 09:18:43.839 | 2,440 BZ | 1.000 | 2.440,000 | 73.001,000 | 170.340,060 |
| 28.04.2026 | 09:18:31.034 | 2,440 BZ | 700 | 1.708,000 | 72.001,000 | 167.900,060 |
| 28.04.2026 | 09:16:58.840 | 2,430 BZ | 25 | 60,750 | 71.301,000 | 166.192,060 |
| 28.04.2026 | 09:16:40.774 | 2,430 BZ | 400 | 972,000 | 71.276,000 | 166.131,310 |
| 28.04.2026 | 09:15:51.720 | 2,440 BZ | 2.041 | 4.980,040 | 70.876,000 | 165.159,310 |
| 28.04.2026 | 09:13:09.495 | 2,420 BZ | 220 | 532,400 | 57.335,000 | 132.249,270 |
| 28.04.2026 | 09:11:17.114 | 2,420 BZ | 50 | 121,000 | 57.115,000 | 131.716,870 |
| 28.04.2026 | 09:05:22.891 | 2,370 BZ | 60 | 142,200 | 57.065,000 | 131.595,870 |
| 28.04.2026 | 08:56:28.362 | 2,320 BZ | 2.200 | 5.104,000 | 56.805,000 | 130.979,670 |
| 28.04.2026 | 08:51:38.135 | 2,310 BZ | 150 | 346,500 | 54.605,000 | 125.875,670 |
| 28.04.2026 | 08:49:45.639 | 2,320 BZ | 150 | 348,000 | 54.455,000 | 125.529,170 |
| 28.04.2026 | 08:49:24.105 | 2,320 BZ | 350 | 812,000 | 54.305,000 | 125.181,170 |
| 28.04.2026 | 08:48:53.225 | 2,320 BZ | 450 | 1.044,000 | 53.955,000 | 124.369,170 |
| 28.04.2026 | 08:47:08.876 | 2,320 BZ | 500 | 1.160,000 | 53.505,000 | 123.325,170 |
| 28.04.2026 | 08:46:19.482 | 2,320 BZ | 450 | 1.044,000 | 53.005,000 | 122.165,170 |
| 28.04.2026 | 08:45:15.800 | 2,320 BZ | 640 | 1.484,800 | 52.555,000 | 121.121,170 |
| 28.04.2026 | 08:44:48.718 | 2,320 BZ | 1.080 | 2.505,600 | 51.915,000 | 119.636,370 |
| 28.04.2026 | 08:43:36.104 | 2,300 BZ | 1.000 | 2.300,000 | 50.835,000 | 117.130,770 |
| 28.04.2026 | 08:37:15.269 | 2,300 BZ | 1.298 | 2.985,400 | 49.835,000 | 114.830,770 |
| 28.04.2026 | 08:34:59.141 | 2,310 BZ | 865 | 1.998,150 | 48.537,000 | 111.845,370 |
| 28.04.2026 | 08:33:28.163 | 2,310 BZ | 180 | 415,800 | 47.672,000 | 109.847,220 |
| 28.04.2026 | 08:31:26.800 | 2,310 BZ | 220 | 508,200 | 47.492,000 | 109.431,420 |
| 28.04.2026 | 08:31:18.087 | 2,310 BZ | 500 | 1.155,000 | 47.272,000 | 108.923,220 |
| 28.04.2026 | 08:28:31.046 | 2,310 BZ | 500 | 1.155,000 | 46.772,000 | 107.768,220 |
| 28.04.2026 | 08:27:42.509 | 2,310 BZ | 500 | 1.155,000 | 46.272,000 | 106.613,220 |
| 28.04.2026 | 08:23:39.371 | 2,310 BZ | 432 | 997,920 | 45.772,000 | 105.458,220 |
| 28.04.2026 | 08:22:02.243 | 2,300 BZ | 500 | 1.150,000 | 45.340,000 | 104.460,300 |
| 28.04.2026 | 08:16:32.207 | 2,310 BZ | 215 | 496,650 | 44.840,000 | 103.310,300 |
| 28.04.2026 | 08:14:00.569 | 2,300 BZ | 1.000 | 2.300,000 | 44.625,000 | 102.813,650 |