Rheinmetall AG/OS/Call [550]/MS
WKN ME8XHN
ISIN DE000ME8XHN2
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 21.11.2024 | 11:51:01.976 | 6,170 BZ | 7.000 | 43.190,000 | 14.000,000 | 86.030,000 |
| 21.11.2024 | 11:49:28.883 | 6,120 BZ | 7.000 | 42.840,000 | 7.000,000 | 42.840,000 |
| 21.11.2024 | 11:49:22.679 | 6,120 G | - | - | - | - |
| 21.11.2024 | 11:14:17.415 | 6,180 G | - | - | - | - |
| 20.11.2024 | 21:14:19.614 | 5,760 G | - | - | 50.000,000 | 306.740,000 |
| 20.11.2024 | 21:14:19.614 | 5,760 G | - | - | 50.000,000 | 306.740,000 |
| 20.11.2024 | 15:29:14.293 | 6,010 G | - | - | 50.000,000 | 306.740,000 |
| 20.11.2024 | 14:11:14.879 | 5,460 BZ | 1.000 | 5.460,000 | 50.000,000 | 306.740,000 |
| 20.11.2024 | 14:08:41.460 | 5,450 BZ | 1.000 | 5.450,000 | 49.000,000 | 301.280,000 |
| 20.11.2024 | 13:22:30.048 | 5,370 G | - | - | 48.000,000 | 295.830,000 |
| 20.11.2024 | 13:07:20.968 | 5,290 BZ | 1.000 | 5.290,000 | 48.000,000 | 295.830,000 |
| 20.11.2024 | 13:07:17.025 | 5,220 BZ | 1.000 | 5.220,000 | 47.000,000 | 290.540,000 |
| 20.11.2024 | 11:16:01.355 | 5,950 G | - | - | 46.000,000 | 285.320,000 |
| 20.11.2024 | 10:32:27.147 | 6,140 BZ | 2.000 | 12.280,000 | 46.000,000 | 285.320,000 |
| 20.11.2024 | 10:32:13.750 | 6,130 BZ | 2.000 | 12.260,000 | 44.000,000 | 273.040,000 |
| 20.11.2024 | 10:32:06.276 | 6,130 BZ | 2.000 | 12.260,000 | 42.000,000 | 260.780,000 |
| 20.11.2024 | 10:32:00.631 | 6,140 G | - | - | 40.000,000 | 248.520,000 |
| 20.11.2024 | 10:27:57.446 | 6,150 BZ | 2.000 | 12.300,000 | 40.000,000 | 248.520,000 |
| 20.11.2024 | 10:24:52.612 | 6,140 BZ | 2.000 | 12.280,000 | 38.000,000 | 236.220,000 |
| 20.11.2024 | 10:08:21.656 | 6,230 G | - | - | 36.000,000 | 223.940,000 |
| 20.11.2024 | 10:06:38.058 | 6,170 BZ | 4.000 | 24.680,000 | 36.000,000 | 223.940,000 |
| 20.11.2024 | 10:05:56.835 | 6,120 BZ | 2.000 | 12.240,000 | 32.000,000 | 199.260,000 |
| 20.11.2024 | 10:04:02.002 | 6,190 BZ | 2.000 | 12.380,000 | 30.000,000 | 187.020,000 |
| 20.11.2024 | 09:48:44.272 | 6,350 BZ | 2.000 | 12.700,000 | 28.000,000 | 174.640,000 |
| 20.11.2024 | 09:46:13.694 | 6,410 BZ | 2.000 | 12.820,000 | 26.000,000 | 161.940,000 |
| 20.11.2024 | 09:41:23.202 | 6,170 BZ | 2.000 | 12.340,000 | 24.000,000 | 149.120,000 |
| 20.11.2024 | 09:40:05.802 | 6,140 G | - | - | 22.000,000 | 136.780,000 |
| 20.11.2024 | 09:39:33.341 | 6,160 BZ | 2.000 | 12.320,000 | 22.000,000 | 136.780,000 |
| 20.11.2024 | 09:37:10.370 | 6,140 G | - | - | 20.000,000 | 124.460,000 |
| 20.11.2024 | 09:33:33.367 | 6,220 BZ | 2.000 | 12.440,000 | 20.000,000 | 124.460,000 |
| 20.11.2024 | 09:33:27.943 | 6,210 BZ | 2.000 | 12.420,000 | 18.000,000 | 112.020,000 |
| 20.11.2024 | 09:32:48.129 | 6,210 BZ | 8.000 | 49.680,000 | 16.000,000 | 99.600,000 |
| 20.11.2024 | 09:26:07.180 | 6,120 BZ | 2.000 | 12.240,000 | 8.000,000 | 49.920,000 |
| 20.11.2024 | 09:24:06.618 | 6,050 BZ | 2.000 | 12.100,000 | 6.000,000 | 37.680,000 |
| 20.11.2024 | 09:20:07.072 | 6,160 BZ | 2.000 | 12.320,000 | 4.000,000 | 25.580,000 |
| 20.11.2024 | 09:11:36.017 | 6,060 G | - | - | 2.000,000 | 13.260,000 |
| 20.11.2024 | 09:05:55.293 | 6,630 BZ | 2.000 | 13.260,000 | 2.000,000 | 13.260,000 |
| 19.11.2024 | 17:17:52.727 | 6,640 G | - | - | - | - |
| 19.11.2024 | 17:17:52.727 | 6,640 G | - | - | - | - |
| 19.11.2024 | 14:09:42.502 | 6,800 G | - | - | - | - |
| 19.11.2024 | 11:15:44.105 | 5,930 G | - | - | - | - |
| 18.11.2024 | 18:54:34.686 | 4,980 G | - | - | - | - |
| 18.11.2024 | 18:54:34.686 | 4,980 G | - | - | - | - |
| 18.11.2024 | 18:27:48.584 | 4,940 G | - | - | - | - |
| 18.11.2024 | 16:09:39.179 | 4,880 G | - | - | - | - |
| 18.11.2024 | 13:22:01.929 | 5,200 G | - | - | - | - |
| 18.11.2024 | 11:14:11.804 | 5,000 G | - | - | - | - |
| 15.11.2024 | 17:30:29.410 | 4,750 G | - | - | - | - |
| 15.11.2024 | 17:30:29.410 | 4,750 G | - | - | - | - |
| 15.11.2024 | 15:07:32.140 | 4,740 G | - | - | - | - |
| 15.11.2024 | 12:08:08.720 | 4,810 G | - | - | - | - |
| 14.11.2024 | 17:11:31.236 | 3,930 G | - | - | - | - |
| 14.11.2024 | 17:11:31.236 | 3,930 G | - | - | - | - |
| 14.11.2024 | 13:29:24.271 | 3,880 G | - | - | - | - |
| 14.11.2024 | 11:15:34.114 | 4,000 G | - | - | - | - |
| 14.11.2024 | 09:41:49.966 | 3,920 G | - | - | - | - |
| 13.11.2024 | 18:21:32.840 | 4,290 G | - | - | - | - |
| 13.11.2024 | 18:21:32.840 | 4,290 G | - | - | - | - |
| 13.11.2024 | 15:14:51.301 | 4,030 G | - | - | - | - |
| 13.11.2024 | 12:08:28.176 | 3,780 G | - | - | - | - |
| 12.11.2024 | 15:24:04.512 | 4,470 G | - | - | - | - |
| 12.11.2024 | 15:24:04.512 | 4,470 G | - | - | - | - |
| 12.11.2024 | 11:24:09.709 | 4,790 G | - | - | - | - |
| 11.11.2024 | 18:16:22.602 | 3,570 G | - | - | - | - |
| 11.11.2024 | 18:16:22.602 | 3,570 G | - | - | - | - |
| 11.11.2024 | 14:34:51.600 | 3,750 G | - | - | - | - |
| 11.11.2024 | 13:29:33.206 | 3,680 G | - | - | - | - |
| 08.11.2024 | 18:24:58.099 | 2,610 G | - | - | 1.000,000 | 2.365,000 |
| 08.11.2024 | 18:24:58.099 | 2,610 G | - | - | 1.000,000 | 2.365,000 |
| 08.11.2024 | 16:20:14.729 | 2,440 G | - | - | 1.000,000 | 2.365,000 |
| 08.11.2024 | 11:43:00.085 | 2,370 BZ | 500 | 1.185,000 | 1.000,000 | 2.365,000 |
| 08.11.2024 | 11:42:52.964 | 2,360 BZ | 500 | 1.180,000 | 500,000 | 1.180,000 |
| 08.11.2024 | 11:28:42.591 | 2,480 G | - | - | - | - |
| 07.11.2024 | 18:30:59.044 | 2,150 G | - | - | 32.500,000 | 44.175,000 |
| 07.11.2024 | 18:30:59.044 | 2,150 G | - | - | 32.500,000 | 44.175,000 |
| 07.11.2024 | 17:13:12.867 | 2,560 G | - | - | 32.500,000 | 44.175,000 |
| 07.11.2024 | 15:30:43.970 | 2,220 BZ | 500 | 1.110,000 | 32.500,000 | 44.175,000 |
| 07.11.2024 | 15:09:06.537 | 2,130 G | - | - | 32.000,000 | 43.065,000 |
| 07.11.2024 | 14:50:09.290 | 2,200 BZ | 500 | 1.100,000 | 32.000,000 | 43.065,000 |
| 07.11.2024 | 13:16:58.328 | 1,750 G | - | - | 31.500,000 | 41.965,000 |
| 07.11.2024 | 11:20:16.384 | 1,540 G | - | - | 31.500,000 | 41.965,000 |
| 07.11.2024 | 11:07:44.221 | 1,530 G | - | - | 31.500,000 | 41.965,000 |
| 07.11.2024 | 11:03:55.411 | 1,370 BG | 7.500 | 10.275,000 | 31.500,000 | 41.965,000 |
| 07.11.2024 | 11:03:37.585 | 1,370 BZ | 7.000 | 9.590,000 | 24.000,000 | 31.690,000 |
| 07.11.2024 | 10:57:24.242 | 1,270 G | - | - | 17.000,000 | 22.100,000 |
| 07.11.2024 | 10:52:06.697 | 1,300 BZ | 7.000 | 9.100,000 | 17.000,000 | 22.100,000 |
| 07.11.2024 | 10:50:44.971 | 1,320 BZ | 5.000 | 6.600,000 | 10.000,000 | 13.000,000 |
| 07.11.2024 | 10:49:54.416 | 1,280 BZ | 5.000 | 6.400,000 | 5.000,000 | 6.400,000 |
| 07.11.2024 | 10:49:31.938 | 1,270 G | - | - | - | - |
| 06.11.2024 | 18:29:52.230 | 1,020 G | - | - | - | - |
| 06.11.2024 | 18:29:52.230 | 1,020 G | - | - | - | - |
| 06.11.2024 | 15:28:03.394 | 0,880 G | - | - | - | - |
| 06.11.2024 | 12:54:44.820 | 0,880 G | - | - | - | - |
| 06.11.2024 | 11:15:44.395 | 1,080 G | - | - | - | - |
| 05.11.2024 | 17:16:24.292 | 0,850 G | - | - | - | - |
| 05.11.2024 | 17:16:24.292 | 0,850 G | - | - | - | - |
| 05.11.2024 | 14:13:53.018 | 0,730 G | - | - | - | - |
| 05.11.2024 | 11:14:32.687 | 0,700 G | - | - | - | - |
| 04.11.2024 | 18:22:17.263 | 0,580 G | - | - | - | - |
| 04.11.2024 | 18:22:17.263 | 0,580 G | - | - | - | - |
