RWE AG/KO/Call [endlos]/VONT
WKN VH44KU
ISIN DE000VH44KU1
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 06.07.2026 | 16:25:35.663 | 1,850 BZ | 350 | 647,500 | 2.164.249,000 | 3.980.237,310 |
| 06.07.2026 | 16:25:21.791 | 1,840 BZ | 300 | 552,000 | 2.163.899,000 | 3.979.589,810 |
| 06.07.2026 | 16:18:18.189 | 1,850 BZ | 357 | 660,450 | 2.151.984,000 | 3.957.652,880 |
| 06.07.2026 | 16:17:34.114 | 1,860 BZ | 3.600 | 6.696,000 | 2.151.627,000 | 3.956.992,430 |
| 06.07.2026 | 16:12:26.098 | 1,860 BZ | 700 | 1.302,000 | 2.144.427,000 | 3.943.600,430 |
| 06.07.2026 | 16:10:33.498 | 1,860 BZ | 2.000 | 3.720,000 | 2.143.727,000 | 3.942.298,430 |
| 06.07.2026 | 16:09:55.747 | 1,850 BZ | 2.290 | 4.236,500 | 2.141.727,000 | 3.938.578,430 |
| 06.07.2026 | 16:09:38.894 | 1,850 BZ | 1.630 | 3.015,500 | 2.139.437,000 | 3.934.341,930 |
| 06.07.2026 | 16:07:15.522 | 1,850 BZ | 660 | 1.221,000 | 2.137.807,000 | 3.931.326,430 |
| 06.07.2026 | 16:07:14.630 | 1,850 BZ | 200 | 370,000 | 2.137.147,000 | 3.930.105,430 |
| 06.07.2026 | 16:06:36.762 | 1,840 BZ | 200 | 368,000 | 2.136.947,000 | 3.929.735,430 |
| 06.07.2026 | 16:06:31.795 | 1,840 BZ | 526 | 967,840 | 2.136.747,000 | 3.929.367,430 |
| 06.07.2026 | 16:02:54.023 | 1,850 BZ | 365 | 675,250 | 2.135.178,000 | 3.926.480,470 |
| 06.07.2026 | 16:02:44.602 | 1,840 BZ | 23.000 | 42.320,000 | 2.134.813,000 | 3.925.805,220 |
| 06.07.2026 | 16:01:48.520 | 1,850 BZ | 200 | 370,000 | 2.111.813,000 | 3.883.485,220 |
| 06.07.2026 | 16:01:07.305 | 1,850 BZ | 300 | 555,000 | 2.111.613,000 | 3.883.115,220 |
| 06.07.2026 | 15:56:49.889 | 1,850 G | - | - | 2.111.313,000 | 3.882.560,220 |
| 06.07.2026 | 15:54:48.396 | 1,850 BZ | 2.200 | 4.070,000 | 2.111.313,000 | 3.882.560,220 |
| 06.07.2026 | 15:54:22.663 | 1,850 BZ | 600 | 1.110,000 | 2.109.713,000 | 3.879.600,220 |
| 06.07.2026 | 15:54:22.390 | 1,850 BZ | 500 | 925,000 | 2.108.513,000 | 3.877.380,220 |
| 06.07.2026 | 15:52:10.528 | 1,850 BZ | 560 | 1.036,000 | 2.108.013,000 | 3.876.455,220 |
| 06.07.2026 | 15:51:56.525 | 1,850 BZ | 560 | 1.036,000 | 2.107.453,000 | 3.875.419,220 |
| 06.07.2026 | 15:51:27.409 | 1,850 BZ | 4.450 | 8.232,500 | 2.106.893,000 | 3.874.383,220 |
| 06.07.2026 | 15:51:21.757 | 1,850 BZ | 450 | 832,500 | 2.102.443,000 | 3.866.150,720 |
| 06.07.2026 | 15:48:30.444 | 1,850 BZ | 2.000 | 3.700,000 | 2.101.993,000 | 3.865.318,220 |
| 06.07.2026 | 15:48:04.388 | 1,850 BZ | 2.000 | 3.700,000 | 2.099.993,000 | 3.861.618,220 |
| 06.07.2026 | 15:43:06.606 | 1,860 BZ | 500 | 930,000 | 2.097.993,000 | 3.857.918,220 |
| 06.07.2026 | 15:42:49.355 | 1,860 BZ | 500 | 930,000 | 2.097.493,000 | 3.856.988,220 |
| 06.07.2026 | 15:37:04.504 | 1,850 BZ | 790 | 1.461,500 | 2.096.993,000 | 3.856.058,220 |
| 06.07.2026 | 15:36:50.264 | 1,850 BZ | 790 | 1.461,500 | 2.096.203,000 | 3.854.596,720 |
| 06.07.2026 | 15:34:53.289 | 1,840 BZ | 262 | 482,080 | 2.094.351,000 | 3.851.170,520 |
| 06.07.2026 | 15:34:10.800 | 1,840 BZ | 800 | 1.472,000 | 2.094.089,000 | 3.850.688,440 |
| 06.07.2026 | 15:33:22.483 | 1,830 G | - | - | 2.093.289,000 | 3.849.216,440 |
| 06.07.2026 | 15:32:30.654 | 1,840 BZ | 1.000 | 1.840,000 | 2.093.289,000 | 3.849.216,440 |
| 06.07.2026 | 15:32:05.323 | 1,840 BZ | 4.594 | 8.452,960 | 2.092.289,000 | 3.847.376,440 |
| 06.07.2026 | 15:31:37.402 | 1,840 BZ | 4.594 | 8.452,960 | 2.087.695,000 | 3.838.923,480 |
| 06.07.2026 | 15:31:12.641 | 1,840 BZ | 1.100 | 2.024,000 | 2.083.101,000 | 3.830.470,520 |
| 06.07.2026 | 15:30:22.740 | 1,850 BZ | 4.540 | 8.399,000 | 2.082.001,000 | 3.828.446,520 |
| 06.07.2026 | 15:29:24.993 | 1,840 BZ | 1.070 | 1.968,800 | 2.077.461,000 | 3.820.047,520 |
| 06.07.2026 | 15:27:26.437 | 1,840 BZ | 1.000 | 1.840,000 | 2.076.391,000 | 3.818.078,720 |
| 06.07.2026 | 15:24:58.790 | 1,840 BZ | 2.190 | 4.029,600 | 2.075.391,000 | 3.816.238,720 |
| 06.07.2026 | 15:23:49.410 | 1,840 BZ | 280 | 515,200 | 2.073.201,000 | 3.812.209,120 |
| 06.07.2026 | 15:21:03.794 | 1,840 BZ | 4.886 | 8.990,240 | 2.072.921,000 | 3.811.693,920 |
| 06.07.2026 | 15:19:57.418 | 1,840 BZ | 1.086 | 1.998,240 | 2.068.035,000 | 3.802.703,680 |
| 06.07.2026 | 15:19:45.589 | 1,840 BZ | 1.800 | 3.312,000 | 2.066.949,000 | 3.800.705,440 |
| 06.07.2026 | 15:16:19.065 | 1,840 BZ | 2.000 | 3.680,000 | 2.065.149,000 | 3.797.393,440 |
| 06.07.2026 | 15:08:07.117 | 1,840 BZ | 1.040 | 1.913,600 | 2.063.149,000 | 3.793.713,440 |
| 06.07.2026 | 15:06:25.441 | 1,840 BZ | 40 | 73,600 | 2.062.109,000 | 3.791.799,840 |
| 06.07.2026 | 15:06:22.780 | 1,840 BZ | 1.000 | 1.840,000 | 2.062.069,000 | 3.791.726,240 |
| 06.07.2026 | 15:02:53.926 | 1,840 BZ | 985 | 1.812,400 | 2.061.069,000 | 3.789.886,240 |
| 06.07.2026 | 15:01:07.458 | 1,840 BZ | 485 | 892,400 | 2.060.084,000 | 3.788.073,840 |
| 06.07.2026 | 14:59:50.583 | 1,840 BZ | 815 | 1.499,600 | 2.059.599,000 | 3.787.181,440 |
| 06.07.2026 | 14:58:55.964 | 1,840 BZ | 810 | 1.490,400 | 2.058.784,000 | 3.785.681,840 |
| 06.07.2026 | 14:57:37.231 | 1,850 BZ | 500 | 925,000 | 2.057.974,000 | 3.784.191,440 |
| 06.07.2026 | 14:53:48.731 | 1,840 BZ | 400 | 736,000 | 2.057.474,000 | 3.783.266,440 |
| 06.07.2026 | 14:51:56.764 | 1,840 BZ | 400 | 736,000 | 2.057.074,000 | 3.782.530,440 |
| 06.07.2026 | 14:49:51.316 | 1,840 BZ | 407 | 748,880 | 2.056.674,000 | 3.781.794,440 |
| 06.07.2026 | 14:49:17.395 | 1,840 BZ | 407 | 748,880 | 2.056.267,000 | 3.781.045,560 |
| 06.07.2026 | 14:48:13.920 | 1,840 BZ | 700 | 1.288,000 | 2.055.860,000 | 3.780.296,680 |
| 06.07.2026 | 14:48:06.759 | 1,840 BZ | 544 | 1.000,960 | 2.055.160,000 | 3.779.008,680 |
| 06.07.2026 | 14:47:52.921 | 1,840 BZ | 544 | 1.000,960 | 2.054.616,000 | 3.778.007,720 |
| 06.07.2026 | 14:46:48.061 | 1,840 BZ | 2.540 | 4.673,600 | 2.054.072,000 | 3.777.006,760 |
| 06.07.2026 | 14:46:31.120 | 1,840 BZ | 174 | 320,160 | 2.051.532,000 | 3.772.333,160 |
| 06.07.2026 | 14:46:16.958 | 1,850 BZ | 100 | 185,000 | 2.051.358,000 | 3.772.013,000 |
| 06.07.2026 | 14:45:59.518 | 1,850 BZ | 2.440 | 4.514,000 | 2.051.258,000 | 3.771.828,000 |
| 06.07.2026 | 14:44:54.297 | 1,840 BZ | 12.014 | 22.105,760 | 2.048.818,000 | 3.767.314,000 |
| 06.07.2026 | 14:44:18.708 | 1,840 BZ | 1.590 | 2.925,600 | 2.036.804,000 | 3.745.208,240 |
| 06.07.2026 | 14:41:51.792 | 1,840 BZ | 1.792 | 3.297,280 | 2.035.214,000 | 3.742.282,640 |
| 06.07.2026 | 14:41:40.416 | 1,830 RG | 36.000 | 65.880,000 | 2.033.422,000 | 3.738.985,360 |
| 06.07.2026 | 14:40:49.753 | 1,830 BG | 36.000 | 65.880,000 | 1.997.422,000 | 3.673.105,360 |
| 06.07.2026 | 14:39:57.441 | 1,830 BG | 38.000 | 69.540,000 | 1.961.422,000 | 3.607.225,360 |
| 06.07.2026 | 14:39:37.023 | 1,830 BG | 35.000 | 64.050,000 | 1.923.422,000 | 3.537.685,360 |
| 06.07.2026 | 14:36:57.839 | 1,830 BG | 35.000 | 64.050,000 | 1.888.422,000 | 3.473.635,360 |
| 06.07.2026 | 14:36:41.763 | 1,830 BG | 35.000 | 64.050,000 | 1.853.422,000 | 3.409.585,360 |
| 06.07.2026 | 14:33:11.334 | 1,830 G | - | - | 1.818.422,000 | 3.345.535,360 |
| 06.07.2026 | 14:32:07.069 | 1,830 BZ | 365 | 667,950 | 1.818.422,000 | 3.345.535,360 |
| 06.07.2026 | 14:31:18.865 | 1,840 BZ | 400 | 736,000 | 1.818.057,000 | 3.344.867,410 |
| 06.07.2026 | 14:28:07.595 | 1,830 BZ | 300 | 549,000 | 1.817.657,000 | 3.344.131,410 |
| 06.07.2026 | 14:26:53.325 | 1,830 BZ | 30.000 | 54.900,000 | 1.817.357,000 | 3.343.582,410 |
| 06.07.2026 | 14:25:46.324 | 1,830 BZ | 2.550 | 4.666,500 | 1.787.357,000 | 3.288.682,410 |
| 06.07.2026 | 14:24:41.472 | 1,840 BZ | 200 | 368,000 | 1.784.807,000 | 3.284.015,910 |
| 06.07.2026 | 14:21:11.341 | 1,860 BZ | 500 | 930,000 | 1.746.875,000 | 3.214.221,030 |
| 06.07.2026 | 14:21:03.744 | 1,860 BZ | 500 | 930,000 | 1.746.375,000 | 3.213.291,030 |
| 06.07.2026 | 14:08:41.815 | 1,850 BZ | 500 | 925,000 | 1.745.875,000 | 3.212.361,030 |
| 06.07.2026 | 14:08:19.816 | 1,850 BZ | 500 | 925,000 | 1.745.375,000 | 3.211.436,030 |
| 06.07.2026 | 14:04:54.823 | 1,840 G | - | - | 1.744.875,000 | 3.210.511,030 |
| 06.07.2026 | 13:50:32.643 | 1,850 BZ | 1.600 | 2.960,000 | 1.714.875,000 | 3.155.311,030 |
| 06.07.2026 | 13:48:10.096 | 1,850 BZ | 200 | 370,000 | 1.710.775,000 | 3.147.726,030 |
| 06.07.2026 | 13:46:24.516 | 1,850 BZ | 700 | 1.295,000 | 1.710.575,000 | 3.147.356,030 |
| 06.07.2026 | 13:42:41.037 | 1,850 BZ | 683 | 1.263,550 | 1.709.875,000 | 3.146.061,030 |
| 06.07.2026 | 13:42:28.583 | 1,850 BZ | 683 | 1.263,550 | 1.709.192,000 | 3.144.797,480 |
| 06.07.2026 | 13:41:06.817 | 1,850 BZ | 750 | 1.387,500 | 1.708.509,000 | 3.143.533,930 |
| 06.07.2026 | 13:40:55.251 | 1,850 BZ | 750 | 1.387,500 | 1.707.759,000 | 3.142.146,430 |
| 06.07.2026 | 13:40:23.548 | 1,850 BZ | 3.000 | 5.550,000 | 1.707.009,000 | 3.140.758,930 |
| 06.07.2026 | 13:39:06.245 | 1,850 BZ | 1.000 | 1.850,000 | 1.704.009,000 | 3.135.208,930 |
| 06.07.2026 | 13:39:01.247 | 1,850 BZ | 1.000 | 1.850,000 | 1.703.009,000 | 3.133.358,930 |
| 06.07.2026 | 13:38:52.307 | 1,850 BZ | 5.200 | 9.620,000 | 1.702.009,000 | 3.131.508,930 |
| 06.07.2026 | 13:38:31.178 | 1,850 BZ | 200 | 370,000 | 1.696.809,000 | 3.121.888,930 |
| 06.07.2026 | 13:38:19.463 | 1,850 BZ | 5.000 | 9.250,000 | 1.696.609,000 | 3.121.518,930 |
| 06.07.2026 | 13:33:09.484 | 1,840 G | - | - | 1.691.609,000 | 3.112.268,930 |