Rheinmetall AG/OS/Call [460]/MS
WKN ME8XKL
ISIN DE000ME8XKL0
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 17.05.2024 | 21:46:19.084 | 3,070 BZ | 915 | 2.809,050 | 231.751,000 | 704.049,530 |
| 17.05.2024 | 21:46:19.084 | 3,070 BZ | 915 | 2.809,050 | 231.751,000 | 704.049,530 |
| 17.05.2024 | 21:46:12.049 | 3,070 BZ | 915 | 2.809,050 | 230.836,000 | 701.240,480 |
| 17.05.2024 | 21:43:48.765 | 3,070 BZ | 350 | 1.074,500 | 229.921,000 | 698.431,430 |
| 17.05.2024 | 21:43:42.186 | 3,070 BZ | 350 | 1.074,500 | 229.571,000 | 697.356,930 |
| 17.05.2024 | 21:41:05.279 | 3,070 BZ | 650 | 1.995,500 | 229.221,000 | 696.282,430 |
| 17.05.2024 | 21:40:59.200 | 3,070 BZ | 650 | 1.995,500 | 228.571,000 | 694.286,930 |
| 17.05.2024 | 21:27:48.724 | 3,060 BZ | 400 | 1.224,000 | 227.921,000 | 692.291,430 |
| 17.05.2024 | 21:27:40.623 | 3,060 BZ | 700 | 2.142,000 | 227.521,000 | 691.067,430 |
| 17.05.2024 | 21:04:03.228 | 3,060 BZ | 350 | 1.071,000 | 226.821,000 | 688.925,430 |
| 17.05.2024 | 21:03:57.971 | 3,060 BZ | 350 | 1.071,000 | 226.471,000 | 687.854,430 |
| 17.05.2024 | 20:27:32.780 | 3,070 BZ | 1.000 | 3.070,000 | 226.121,000 | 686.783,430 |
| 17.05.2024 | 18:45:58.964 | 3,080 BZ | 1.350 | 4.158,000 | 225.121,000 | 683.713,430 |
| 17.05.2024 | 18:42:07.184 | 3,080 BZ | 200 | 616,000 | 223.771,000 | 679.555,430 |
| 17.05.2024 | 18:42:01.893 | 3,080 BZ | 200 | 616,000 | 223.571,000 | 678.939,430 |
| 17.05.2024 | 18:32:49.294 | 3,080 BZ | 1.500 | 4.620,000 | 223.371,000 | 678.323,430 |
| 17.05.2024 | 18:32:43.653 | 3,080 BZ | 1.500 | 4.620,000 | 221.871,000 | 673.703,430 |
| 17.05.2024 | 18:16:57.539 | 3,080 G | - | - | 220.371,000 | 669.083,430 |
| 17.05.2024 | 17:50:54.516 | 3,100 BZ | 255 | 790,500 | 220.371,000 | 669.083,430 |
| 17.05.2024 | 17:49:26.872 | 3,060 BZ | 620 | 1.897,200 | 220.116,000 | 668.292,930 |
| 17.05.2024 | 17:49:21.219 | 3,060 BZ | 620 | 1.897,200 | 219.496,000 | 666.395,730 |
| 17.05.2024 | 17:48:35.698 | 3,060 BZ | 50 | 153,000 | 218.876,000 | 664.498,530 |
| 17.05.2024 | 17:44:54.280 | 3,080 BZ | 50 | 154,000 | 218.826,000 | 664.345,530 |
| 17.05.2024 | 17:27:22.726 | 3,090 BZ | 200 | 618,000 | 218.776,000 | 664.191,530 |
| 17.05.2024 | 17:26:58.232 | 3,080 G | - | - | 218.576,000 | 663.573,530 |
| 17.05.2024 | 17:11:20.249 | 3,100 BZ | 1.089 | 3.375,900 | 218.576,000 | 663.573,530 |
| 17.05.2024 | 17:04:59.652 | 3,080 BZ | 3.000 | 9.240,000 | 217.487,000 | 660.197,630 |
| 17.05.2024 | 17:03:46.743 | 3,070 BZ | 3.000 | 9.210,000 | 214.487,000 | 650.957,630 |
| 17.05.2024 | 16:43:21.816 | 3,120 BZ | 650 | 2.028,000 | 211.487,000 | 641.747,630 |
| 17.05.2024 | 16:43:15.459 | 3,110 BZ | 650 | 2.021,500 | 210.837,000 | 639.719,630 |
| 17.05.2024 | 16:41:17.860 | 3,110 BZ | 2.598 | 8.079,780 | 210.187,000 | 637.698,130 |
| 17.05.2024 | 16:34:55.961 | 3,100 BZ | 300 | 930,000 | 207.589,000 | 629.618,350 |
| 17.05.2024 | 16:30:47.544 | 3,100 BZ | 500 | 1.550,000 | 207.289,000 | 628.688,350 |
| 17.05.2024 | 15:54:36.605 | 3,110 BZ | 320 | 995,200 | 206.789,000 | 627.138,350 |
| 17.05.2024 | 15:54:16.984 | 3,100 BZ | 320 | 992,000 | 206.469,000 | 626.143,150 |
| 17.05.2024 | 15:46:23.875 | 3,090 BZ | 500 | 1.545,000 | 206.149,000 | 625.151,150 |
| 17.05.2024 | 15:41:26.777 | 3,090 BZ | 501 | 1.548,090 | 205.649,000 | 623.606,150 |
| 17.05.2024 | 15:13:34.396 | 3,120 BZ | 1.030 | 3.213,600 | 205.148,000 | 622.058,060 |
| 17.05.2024 | 15:13:32.975 | 3,110 G | - | - | 204.118,000 | 618.844,460 |
| 17.05.2024 | 15:12:14.532 | 3,090 BZ | 300 | 927,000 | 204.118,000 | 618.844,460 |
| 17.05.2024 | 15:12:08.035 | 3,080 BZ | 300 | 924,000 | 203.818,000 | 617.917,460 |
| 17.05.2024 | 14:42:35.554 | 3,120 BZ | 300 | 936,000 | 203.518,000 | 616.993,460 |
| 17.05.2024 | 14:37:08.858 | 3,120 BZ | 490 | 1.528,800 | 203.218,000 | 616.057,460 |
| 17.05.2024 | 14:14:43.440 | 3,110 G | - | - | 202.728,000 | 614.528,660 |
| 17.05.2024 | 14:09:37.782 | 3,120 BZ | 1.000 | 3.120,000 | 202.728,000 | 614.528,660 |
| 17.05.2024 | 14:08:08.014 | 3,100 BZ | 3.500 | 10.850,000 | 201.728,000 | 611.408,660 |
| 17.05.2024 | 14:00:35.811 | 3,070 BZ | 230 | 706,100 | 198.228,000 | 600.558,660 |
| 17.05.2024 | 13:54:32.406 | 3,080 BZ | 170 | 523,600 | 197.998,000 | 599.852,560 |
| 17.05.2024 | 13:52:36.009 | 3,070 BZ | 170 | 521,900 | 197.828,000 | 599.328,960 |
| 17.05.2024 | 13:27:30.627 | 3,060 BZ | 750 | 2.295,000 | 197.658,000 | 598.807,060 |
| 17.05.2024 | 13:27:11.884 | 3,050 BZ | 750 | 2.287,500 | 196.908,000 | 596.512,060 |
| 17.05.2024 | 13:08:11.136 | 3,070 BZ | 1.500 | 4.605,000 | 196.158,000 | 594.224,560 |
| 17.05.2024 | 13:00:07.014 | 3,070 G | - | - | 194.658,000 | 589.619,560 |
| 17.05.2024 | 12:52:32.981 | 3,060 BZ | 1.400 | 4.284,000 | 194.658,000 | 589.619,560 |
| 17.05.2024 | 12:49:24.776 | 3,060 BZ | 358 | 1.095,480 | 193.258,000 | 585.335,560 |
| 17.05.2024 | 12:25:38.371 | 3,040 BZ | 200 | 608,000 | 192.900,000 | 584.240,080 |
| 17.05.2024 | 12:25:30.756 | 3,050 BZ | 200 | 610,000 | 192.700,000 | 583.632,080 |
| 17.05.2024 | 12:25:07.916 | 3,040 BZ | 200 | 608,000 | 192.500,000 | 583.022,080 |
| 17.05.2024 | 12:15:35.350 | 3,020 BZ | 500 | 1.510,000 | 192.300,000 | 582.414,080 |
| 17.05.2024 | 12:15:28.633 | 3,010 BZ | 500 | 1.505,000 | 191.800,000 | 580.904,080 |
| 17.05.2024 | 12:09:40.888 | 3,040 BZ | 590 | 1.793,600 | 191.300,000 | 579.399,080 |
| 17.05.2024 | 12:07:45.490 | 3,080 BZ | 10 | 30,800 | 190.710,000 | 577.605,480 |
| 17.05.2024 | 12:06:57.317 | 3,030 BZ | 600 | 1.818,000 | 190.700,000 | 577.574,680 |
| 17.05.2024 | 12:02:33.492 | 3,040 BZ | 200 | 608,000 | 190.100,000 | 575.756,680 |
| 17.05.2024 | 11:55:17.004 | 3,010 BZ | 210 | 632,100 | 189.900,000 | 575.148,680 |
| 17.05.2024 | 11:49:38.058 | 3,020 BZ | 350 | 1.057,000 | 189.690,000 | 574.516,580 |
| 17.05.2024 | 11:46:27.440 | 3,060 BZ | 1.000 | 3.060,000 | 189.340,000 | 573.459,580 |
| 17.05.2024 | 11:45:50.852 | 3,070 BZ | 1.000 | 3.070,000 | 188.340,000 | 570.399,580 |
| 17.05.2024 | 11:43:09.763 | 3,020 BZ | 400 | 1.208,000 | 187.340,000 | 567.329,580 |
| 17.05.2024 | 11:37:34.731 | 3,010 BZ | 400 | 1.204,000 | 186.940,000 | 566.121,580 |
| 17.05.2024 | 11:22:45.607 | 2,990 BZ | 1.000 | 2.990,000 | 186.540,000 | 564.917,580 |
| 17.05.2024 | 11:22:02.460 | 2,990 BZ | 350 | 1.046,500 | 185.540,000 | 561.927,580 |
| 17.05.2024 | 11:21:58.541 | 2,990 BZ | 2.500 | 7.475,000 | 185.190,000 | 560.881,080 |
| 17.05.2024 | 11:21:49.571 | 2,980 BZ | 2.500 | 7.450,000 | 182.690,000 | 553.406,080 |
| 17.05.2024 | 11:19:11.522 | 2,970 BZ | 750 | 2.227,500 | 180.190,000 | 545.956,080 |
| 17.05.2024 | 11:18:22.943 | 2,960 BZ | 1.100 | 3.256,000 | 179.440,000 | 543.728,580 |
| 17.05.2024 | 11:17:32.579 | 2,960 G | - | - | 178.340,000 | 540.472,580 |
| 17.05.2024 | 11:11:35.536 | 2,990 BZ | 1.000 | 2.990,000 | 178.340,000 | 540.472,580 |
| 17.05.2024 | 11:06:27.643 | 2,960 BZ | 10.000 | 29.600,000 | 177.340,000 | 537.482,580 |
| 17.05.2024 | 11:03:51.528 | 2,960 BZ | 400 | 1.184,000 | 167.340,000 | 507.882,580 |
| 17.05.2024 | 11:02:34.397 | 2,970 G | - | - | 166.940,000 | 506.698,580 |
| 17.05.2024 | 10:55:40.083 | 2,990 BZ | 250 | 747,500 | 166.940,000 | 506.698,580 |
| 17.05.2024 | 10:48:16.774 | 3,010 BZ | 250 | 752,500 | 166.690,000 | 505.951,080 |
| 17.05.2024 | 10:44:53.249 | 3,020 BZ | 14.100 | 42.582,000 | 166.440,000 | 505.198,580 |
| 17.05.2024 | 10:44:47.954 | 3,020 BZ | 2.000 | 6.040,000 | 152.340,000 | 462.616,580 |
| 17.05.2024 | 10:44:44.932 | 3,010 G | - | - | 150.340,000 | 456.576,580 |
| 17.05.2024 | 10:43:04.899 | 3,010 BZ | 13.000 | 39.130,000 | 150.340,000 | 456.576,580 |
| 17.05.2024 | 10:41:53.697 | 3,010 BZ | 1.100 | 3.311,000 | 137.340,000 | 417.446,580 |
| 17.05.2024 | 10:41:31.982 | 3,010 G | - | - | 136.240,000 | 414.135,580 |
| 17.05.2024 | 10:37:29.762 | 3,030 BZ | 830 | 2.514,900 | 136.240,000 | 414.135,580 |
| 17.05.2024 | 10:36:36.682 | 3,020 BZ | 1.000 | 3.020,000 | 135.410,000 | 411.620,680 |
| 17.05.2024 | 10:36:31.807 | 3,010 BZ | 1.000 | 3.010,000 | 134.410,000 | 408.600,680 |
| 17.05.2024 | 10:31:22.551 | 3,010 BZ | 1.070 | 3.220,700 | 133.410,000 | 405.590,680 |
| 17.05.2024 | 10:26:47.450 | 3,000 BZ | 3.450 | 10.350,000 | 132.340,000 | 402.369,980 |
| 17.05.2024 | 10:25:36.344 | 3,000 BZ | 1.070 | 3.210,000 | 128.890,000 | 392.019,980 |
| 17.05.2024 | 10:20:43.584 | 3,050 BZ | 5.000 | 15.250,000 | 127.820,000 | 388.809,980 |
| 17.05.2024 | 10:20:40.880 | 3,040 G | - | - | 122.820,000 | 373.559,980 |
| 17.05.2024 | 10:15:50.930 | 3,050 BZ | 9.725 | 29.661,250 | 122.820,000 | 373.559,980 |
| 17.05.2024 | 10:12:44.116 | 3,060 BZ | 750 | 2.295,000 | 113.095,000 | 343.898,730 |
| 17.05.2024 | 10:10:55.610 | 3,050 BZ | 300 | 915,000 | 112.345,000 | 341.603,730 |
