RENK Group AG/OS/Call [48]/MS
WKN MN49J1
ISIN DE000MN49J11
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 27.03.2026 | 10:06:13.371 | 0,189 BZ | 4.000 | 756,000 | 47.400,000 | 9.709,300 |
| 27.03.2026 | 10:06:05.482 | 0,190 BZ | 4.000 | 760,000 | 43.400,000 | 8.953,300 |
| 27.03.2026 | 09:28:46.207 | 0,194 BZ | 5.000 | 970,000 | 39.400,000 | 8.193,300 |
| 27.03.2026 | 09:03:33.653 | 0,195 BZ | 11.000 | 2.145,000 | 34.400,000 | 7.223,300 |
| 27.03.2026 | 08:23:02.333 | 0,210 G | - | - | 23.400,000 | 5.078,300 |
| 27.03.2026 | 08:20:32.412 | 0,213 BZ | 5.000 | 1.065,000 | 23.400,000 | 5.078,300 |
| 27.03.2026 | 08:06:56.367 | 0,214 BZ | 5.000 | 1.070,000 | 18.400,000 | 4.013,300 |
| 27.03.2026 | 08:05:25.675 | 0,217 BZ | 2.500 | 542,500 | 13.400,000 | 2.943,300 |
| 27.03.2026 | 08:03:56.883 | 0,218 BZ | 2.500 | 545,000 | 10.900,000 | 2.400,800 |
| 27.03.2026 | 08:03:06.248 | 0,219 BZ | 1.200 | 262,800 | 8.400,000 | 1.855,800 |
| 27.03.2026 | 08:03:00.779 | 0,220 BZ | 1.200 | 264,000 | 7.200,000 | 1.593,000 |
| 27.03.2026 | 08:01:08.515 | 0,221 BZ | 3.000 | 663,000 | 6.000,000 | 1.329,000 |
| 27.03.2026 | 08:00:02.668 | 0,222 BZ | 3.000 | 666,000 | 3.000,000 | 666,000 |
| 26.03.2026 | 21:32:27.652 | 0,215 BZ | 300 | 64,500 | 526.587,000 | 122.169,864 |
| 26.03.2026 | 21:32:27.652 | 0,215 BZ | 300 | 64,500 | 526.587,000 | 122.169,864 |
| 26.03.2026 | 20:44:53.691 | 0,214 BZ | 300 | 64,200 | 526.287,000 | 122.105,364 |
| 26.03.2026 | 20:19:02.761 | 0,209 G | - | - | 525.987,000 | 122.041,164 |
| 26.03.2026 | 19:28:16.394 | 0,213 BZ | 2.000 | 426,000 | 525.987,000 | 122.041,164 |
| 26.03.2026 | 19:10:16.858 | 0,212 BZ | 2.000 | 424,000 | 523.987,000 | 121.615,164 |
| 26.03.2026 | 18:53:13.995 | 0,210 BZ | 9.900 | 2.079,000 | 521.987,000 | 121.191,164 |
| 26.03.2026 | 18:43:41.765 | 0,211 BZ | 500 | 105,500 | 512.087,000 | 119.112,164 |
| 26.03.2026 | 18:22:46.243 | 0,211 BZ | 7.500 | 1.582,500 | 511.587,000 | 119.006,664 |
| 26.03.2026 | 18:22:37.906 | 0,207 G | - | - | 504.087,000 | 117.424,164 |
| 26.03.2026 | 18:18:19.364 | 0,210 BZ | 1.900 | 399,000 | 504.087,000 | 117.424,164 |
| 26.03.2026 | 17:21:11.129 | 0,209 BZ | 19.000 | 3.971,000 | 502.187,000 | 117.025,164 |
| 26.03.2026 | 17:21:05.271 | 0,209 BZ | 9.000 | 1.881,000 | 483.187,000 | 113.054,164 |
| 26.03.2026 | 17:18:03.430 | 0,210 BZ | 10.000 | 2.100,000 | 474.187,000 | 111.173,164 |
| 26.03.2026 | 17:09:43.137 | 0,212 BZ | 5.000 | 1.060,000 | 464.187,000 | 109.073,164 |
| 26.03.2026 | 17:08:58.354 | 0,213 BZ | 5.000 | 1.065,000 | 459.187,000 | 108.013,164 |
| 26.03.2026 | 16:04:31.433 | 0,214 BZ | 1.500 | 321,000 | 454.187,000 | 106.948,164 |
| 26.03.2026 | 16:03:52.736 | 0,215 BZ | 1.500 | 322,500 | 452.687,000 | 106.627,164 |
| 26.03.2026 | 15:58:25.327 | 0,212 BZ | 5.000 | 1.060,000 | 451.187,000 | 106.304,664 |
| 26.03.2026 | 15:55:02.719 | 0,213 BZ | 2.000 | 426,000 | 446.187,000 | 105.244,664 |
| 26.03.2026 | 15:54:39.611 | 0,211 G | - | - | 444.187,000 | 104.818,664 |
| 26.03.2026 | 15:54:14.551 | 0,213 BZ | 3.000 | 639,000 | 444.187,000 | 104.818,664 |
| 26.03.2026 | 15:52:20.827 | 0,212 BZ | 21.000 | 4.452,000 | 441.187,000 | 104.179,664 |
| 26.03.2026 | 15:49:23.464 | 0,210 BZ | 1.000 | 210,000 | 420.187,000 | 99.727,664 |
| 26.03.2026 | 15:47:51.649 | 0,213 BZ | 1.000 | 213,000 | 419.187,000 | 99.517,664 |
| 26.03.2026 | 15:46:21.162 | 0,214 BZ | 1.000 | 214,000 | 418.187,000 | 99.304,664 |
| 26.03.2026 | 15:37:37.682 | 0,217 BZ | 6.500 | 1.410,500 | 417.187,000 | 99.090,664 |
| 26.03.2026 | 15:29:14.197 | 0,218 BZ | 5.000 | 1.090,000 | 410.687,000 | 97.680,164 |
| 26.03.2026 | 15:28:52.615 | 0,218 BZ | 1.500 | 327,000 | 405.687,000 | 96.590,164 |
| 26.03.2026 | 15:04:48.369 | 0,218 BZ | 36 | 7,848 | 404.187,000 | 96.263,164 |
| 26.03.2026 | 14:55:50.405 | 0,218 BZ | 3 | 0,654 | 404.115,000 | 96.247,438 |
| 26.03.2026 | 14:55:45.775 | 0,219 BZ | 3 | 0,657 | 404.112,000 | 96.246,784 |
| 26.03.2026 | 14:53:29.535 | 0,219 BZ | 125 | 27,375 | 404.109,000 | 96.246,127 |
| 26.03.2026 | 14:53:14.238 | 0,220 BZ | 125 | 27,500 | 403.984,000 | 96.218,752 |
| 26.03.2026 | 14:52:02.149 | 0,220 BZ | 10.050 | 2.211,000 | 403.859,000 | 96.191,252 |
| 26.03.2026 | 14:51:43.291 | 0,221 BZ | 50 | 11,050 | 393.809,000 | 93.980,252 |
| 26.03.2026 | 14:51:34.989 | 0,221 BZ | 10.000 | 2.210,000 | 393.759,000 | 93.969,202 |
| 26.03.2026 | 14:39:41.235 | 0,219 BZ | 5.000 | 1.095,000 | 383.759,000 | 91.759,202 |
| 26.03.2026 | 14:34:34.019 | 0,218 BZ | 5.000 | 1.090,000 | 378.759,000 | 90.664,202 |
| 26.03.2026 | 14:28:24.996 | 0,214 BZ | 3.000 | 642,000 | 373.759,000 | 89.574,202 |
| 26.03.2026 | 14:22:39.910 | 0,215 BZ | 3.000 | 645,000 | 370.759,000 | 88.932,202 |
| 26.03.2026 | 14:07:58.681 | 0,216 BZ | 3.000 | 648,000 | 367.759,000 | 88.287,202 |
| 26.03.2026 | 14:06:39.298 | 0,217 BZ | 3.000 | 651,000 | 364.759,000 | 87.639,202 |
| 26.03.2026 | 13:36:03.054 | 0,218 BZ | 350 | 76,300 | 361.759,000 | 86.988,202 |
| 26.03.2026 | 13:35:07.021 | 0,219 BZ | 350 | 76,650 | 361.409,000 | 86.911,902 |
| 26.03.2026 | 13:32:36.170 | 0,220 BZ | 45.000 | 9.900,000 | 361.059,000 | 86.835,252 |
| 26.03.2026 | 13:32:26.676 | 0,220 G | - | - | 316.059,000 | 76.935,252 |
| 26.03.2026 | 11:58:46.538 | 0,221 BZ | 1.000 | 221,000 | 316.059,000 | 76.935,252 |
| 26.03.2026 | 11:51:19.664 | 0,222 BZ | 1.000 | 222,000 | 315.059,000 | 76.714,252 |
| 26.03.2026 | 11:38:30.298 | 0,228 BZ | 3.500 | 798,000 | 308.559,000 | 75.249,252 |
| 26.03.2026 | 11:24:03.958 | 0,225 BZ | 2.000 | 450,000 | 305.059,000 | 74.451,252 |
| 26.03.2026 | 11:10:23.187 | 0,225 BZ | 15.909 | 3.579,525 | 303.059,000 | 74.001,252 |
| 26.03.2026 | 10:59:16.418 | 0,225 BZ | 2.511 | 564,975 | 287.150,000 | 70.421,727 |
| 26.03.2026 | 10:58:59.901 | 0,225 BZ | 1.500 | 337,500 | 284.639,000 | 69.856,752 |
| 26.03.2026 | 10:58:47.987 | 0,222 G | - | - | 283.139,000 | 69.519,252 |
| 26.03.2026 | 10:56:58.406 | 0,224 BZ | 1.011 | 226,464 | 283.139,000 | 69.519,252 |
| 26.03.2026 | 10:37:22.899 | 0,219 BZ | 2.200 | 481,800 | 282.128,000 | 69.292,788 |
| 26.03.2026 | 10:37:17.308 | 0,220 BZ | 2.200 | 484,000 | 279.928,000 | 68.810,988 |
| 26.03.2026 | 10:23:01.911 | 0,225 BZ | 5.000 | 1.125,000 | 277.728,000 | 68.326,988 |
| 26.03.2026 | 10:22:56.083 | 0,226 BZ | 5.000 | 1.130,000 | 272.728,000 | 67.201,988 |
| 26.03.2026 | 10:19:59.897 | 0,223 BZ | 1.500 | 334,500 | 267.728,000 | 66.071,988 |
| 26.03.2026 | 10:19:02.093 | 0,224 BZ | 500 | 112,000 | 266.228,000 | 65.737,488 |
| 26.03.2026 | 10:18:58.382 | 0,224 BZ | 1.000 | 224,000 | 265.728,000 | 65.625,488 |
| 26.03.2026 | 10:18:54.036 | 0,224 BZ | 11.500 | 2.576,000 | 264.728,000 | 65.401,488 |
| 26.03.2026 | 10:18:45.051 | 0,225 BZ | 4.000 | 900,000 | 253.228,000 | 62.825,488 |
| 26.03.2026 | 10:15:45.059 | 0,225 BZ | 7.500 | 1.687,500 | 249.228,000 | 61.925,488 |
| 26.03.2026 | 10:00:25.160 | 0,227 BZ | 2.304 | 523,008 | 241.728,000 | 60.237,988 |
| 26.03.2026 | 10:00:20.405 | 0,230 BZ | 2.304 | 529,920 | 239.424,000 | 59.714,980 |
| 26.03.2026 | 09:49:50.763 | 0,232 BZ | 1.000 | 232,000 | 237.120,000 | 59.185,060 |
| 26.03.2026 | 09:49:05.351 | 0,233 BZ | 1.000 | 233,000 | 236.120,000 | 58.953,060 |
| 26.03.2026 | 09:48:07.032 | 0,233 BZ | 5.000 | 1.165,000 | 235.120,000 | 58.720,060 |
| 26.03.2026 | 09:41:32.103 | 0,234 BZ | 5.000 | 1.170,000 | 230.120,000 | 57.555,060 |
| 26.03.2026 | 09:35:31.274 | 0,234 G | - | - | 225.120,000 | 56.385,060 |
| 26.03.2026 | 09:31:14.747 | 0,235 BZ | 1.500 | 352,500 | 225.120,000 | 56.385,060 |
| 26.03.2026 | 09:30:48.996 | 0,236 BZ | 1.500 | 354,000 | 223.620,000 | 56.032,560 |
| 26.03.2026 | 09:19:10.034 | 0,236 BZ | 700 | 165,200 | 222.120,000 | 55.678,560 |
| 26.03.2026 | 09:18:58.874 | 0,237 BZ | 700 | 165,900 | 221.420,000 | 55.513,360 |
| 26.03.2026 | 09:13:04.800 | 0,237 BZ | 3.000 | 711,000 | 220.720,000 | 55.347,460 |
| 26.03.2026 | 09:10:46.384 | 0,242 BZ | 1.000 | 242,000 | 217.720,000 | 54.636,460 |
| 26.03.2026 | 09:04:28.431 | 0,236 BZ | 2.000 | 472,000 | 216.720,000 | 54.394,460 |
| 26.03.2026 | 09:02:07.187 | 0,240 BZ | 7.500 | 1.800,000 | 214.720,000 | 53.922,460 |
| 26.03.2026 | 09:02:02.150 | 0,240 BZ | 14.200 | 3.408,000 | 207.220,000 | 52.122,460 |
| 26.03.2026 | 09:01:48.960 | 0,241 BZ | 7.500 | 1.807,500 | 193.020,000 | 48.714,460 |
| 26.03.2026 | 09:00:53.194 | 0,248 BZ | 7.560 | 1.874,880 | 185.520,000 | 46.906,960 |
| 26.03.2026 | 09:00:47.053 | 0,248 BZ | 118.960 | 29.502,080 | 177.960,000 | 45.032,080 |
| 26.03.2026 | 09:00:18.342 | 0,260 BZ | 40.000 | 10.400,000 | 59.000,000 | 15.530,000 |
| 26.03.2026 | 08:58:46.194 | 0,270 BZ | 2.000 | 540,000 | 19.000,000 | 5.130,000 |