Rheinmetall AG/KO/Call [endlos]/MS
WKN ME8ZH9
ISIN DE000ME8ZH97
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 17.05.2024 | 17:27:04.914 | 13,230 G | - | - | 70.000,000 | 919.700,000 |
| 17.05.2024 | 17:27:04.914 | 13,230 G | - | - | 70.000,000 | 919.700,000 |
| 17.05.2024 | 14:15:31.737 | 13,480 BZ | 5.000 | 67.400,000 | 70.000,000 | 919.700,000 |
| 17.05.2024 | 14:14:51.183 | 13,480 G | - | - | 65.000,000 | 852.300,000 |
| 17.05.2024 | 14:03:58.735 | 13,270 BZ | 5.000 | 66.350,000 | 65.000,000 | 852.300,000 |
| 17.05.2024 | 13:40:36.406 | 13,280 BZ | 5.000 | 66.400,000 | 60.000,000 | 785.950,000 |
| 17.05.2024 | 13:07:08.387 | 13,180 BZ | 5.000 | 65.900,000 | 55.000,000 | 719.550,000 |
| 17.05.2024 | 12:53:14.530 | 13,180 BZ | 5.000 | 65.900,000 | 50.000,000 | 653.650,000 |
| 17.05.2024 | 12:41:07.088 | 13,120 G | - | - | 45.000,000 | 587.750,000 |
| 17.05.2024 | 12:21:29.816 | 13,080 BZ | 5.000 | 65.400,000 | 45.000,000 | 587.750,000 |
| 17.05.2024 | 12:09:43.803 | 13,110 BZ | 5.000 | 65.550,000 | 40.000,000 | 522.350,000 |
| 17.05.2024 | 11:49:07.514 | 13,010 BZ | 5.000 | 65.050,000 | 35.000,000 | 456.800,000 |
| 17.05.2024 | 11:22:40.454 | 12,850 BZ | 5.000 | 64.250,000 | 30.000,000 | 391.750,000 |
| 17.05.2024 | 11:17:41.025 | 12,730 G | - | - | 25.000,000 | 327.500,000 |
| 17.05.2024 | 11:17:19.011 | 12,760 BZ | 5.000 | 63.800,000 | 25.000,000 | 327.500,000 |
| 17.05.2024 | 11:11:53.236 | 12,850 G | - | - | 20.000,000 | 263.700,000 |
| 17.05.2024 | 09:48:52.952 | 13,160 BZ | 5.000 | 65.800,000 | 20.000,000 | 263.700,000 |
| 17.05.2024 | 09:37:46.597 | 13,140 BZ | 5.000 | 65.700,000 | 15.000,000 | 197.900,000 |
| 17.05.2024 | 09:08:11.038 | 13,180 BZ | 5.000 | 65.900,000 | 10.000,000 | 132.200,000 |
| 17.05.2024 | 09:05:51.253 | 13,260 BZ | 5.000 | 66.300,000 | 5.000,000 | 66.300,000 |
| 16.05.2024 | 17:26:55.237 | 13,270 G | - | - | 70.000,000 | 964.250,000 |
| 16.05.2024 | 17:26:55.237 | 13,270 G | - | - | 70.000,000 | 964.250,000 |
| 16.05.2024 | 16:23:17.021 | 13,550 BZ | 5.000 | 67.750,000 | 70.000,000 | 964.250,000 |
| 16.05.2024 | 16:20:58.144 | 13,520 BZ | 5.000 | 67.600,000 | 65.000,000 | 896.500,000 |
| 16.05.2024 | 15:46:43.610 | 13,540 BZ | 5.000 | 67.700,000 | 60.000,000 | 828.900,000 |
| 16.05.2024 | 14:41:46.598 | 13,760 BZ | 5.000 | 68.800,000 | 55.000,000 | 761.050,000 |
| 16.05.2024 | 14:40:30.085 | 13,750 BZ | 5.000 | 68.750,000 | 50.000,000 | 692.250,000 |
| 16.05.2024 | 14:19:43.400 | 13,560 G | - | - | 45.000,000 | 623.500,000 |
| 16.05.2024 | 14:11:35.432 | 13,530 BZ | 5.000 | 67.650,000 | 45.000,000 | 623.500,000 |
| 16.05.2024 | 14:10:43.063 | 13,510 BZ | 5.000 | 67.550,000 | 40.000,000 | 555.850,000 |
| 16.05.2024 | 12:46:04.544 | 13,700 BZ | 5.000 | 68.500,000 | 35.000,000 | 488.300,000 |
| 16.05.2024 | 12:43:56.591 | 13,730 BZ | 5.000 | 68.650,000 | 30.000,000 | 419.800,000 |
| 16.05.2024 | 11:17:22.152 | 13,930 G | - | - | 25.000,000 | 351.150,000 |
| 16.05.2024 | 11:08:04.318 | 13,940 BZ | 5.000 | 69.700,000 | 25.000,000 | 351.150,000 |
| 16.05.2024 | 10:56:17.984 | 13,980 BZ | 5.000 | 69.900,000 | 20.000,000 | 281.450,000 |
| 16.05.2024 | 10:54:49.556 | 13,980 G | - | - | 15.000,000 | 211.550,000 |
| 16.05.2024 | 10:06:19.538 | 14,120 BZ | 5.000 | 70.600,000 | 15.000,000 | 211.550,000 |
| 16.05.2024 | 10:03:26.320 | 14,120 BZ | 5.000 | 70.600,000 | 10.000,000 | 140.950,000 |
| 16.05.2024 | 09:40:03.004 | 14,070 BZ | 5.000 | 70.350,000 | 5.000,000 | 70.350,000 |
| 16.05.2024 | 09:39:42.351 | 14,080 G | - | - | - | - |
| 15.05.2024 | 21:06:13.458 | 13,340 G | - | - | 55.000,000 | 749.089,000 |
| 15.05.2024 | 21:06:13.458 | 13,340 G | - | - | 55.000,000 | 749.089,000 |
| 15.05.2024 | 17:12:03.880 | 13,380 G | - | - | 55.000,000 | 749.089,000 |
| 15.05.2024 | 16:48:40.052 | 13,630 BZ | 10.000 | 136.300,000 | 55.000,000 | 749.089,000 |
| 15.05.2024 | 16:07:41.357 | 13,610 G | - | - | 45.000,000 | 612.789,000 |
| 15.05.2024 | 14:11:29.698 | 13,640 G | - | - | 45.000,000 | 612.789,000 |
| 15.05.2024 | 11:46:01.877 | 13,850 BZ | 1.000 | 13.850,000 | 45.000,000 | 612.789,000 |
| 15.05.2024 | 11:45:23.882 | 13,890 BZ | 1.000 | 13.890,000 | 44.000,000 | 598.939,000 |
| 15.05.2024 | 11:44:48.542 | 13,900 BZ | 1.000 | 13.900,000 | 43.000,000 | 585.049,000 |
| 15.05.2024 | 11:44:39.223 | 13,870 BZ | 700 | 9.709,000 | 42.000,000 | 571.149,000 |
| 15.05.2024 | 11:43:59.598 | 13,800 BZ | 800 | 11.040,000 | 41.300,000 | 561.440,000 |
| 15.05.2024 | 11:39:08.351 | 13,690 BZ | 10.000 | 136.900,000 | 40.500,000 | 550.400,000 |
| 15.05.2024 | 11:35:38.293 | 13,780 BZ | 1.000 | 13.780,000 | 30.500,000 | 413.500,000 |
| 15.05.2024 | 11:32:56.170 | 13,660 BZ | 2.000 | 27.320,000 | 29.500,000 | 399.720,000 |
| 15.05.2024 | 11:31:13.532 | 13,780 BZ | 1.500 | 20.670,000 | 27.500,000 | 372.400,000 |
| 15.05.2024 | 11:21:13.049 | 14,100 BZ | 10.000 | 141.000,000 | 26.000,000 | 351.730,000 |
| 15.05.2024 | 11:17:21.882 | 14,050 G | - | - | 16.000,000 | 210.730,000 |
| 15.05.2024 | 09:53:17.531 | 13,460 BZ | 5.000 | 67.300,000 | 16.000,000 | 210.730,000 |
| 15.05.2024 | 09:16:31.193 | 12,990 BZ | 5.000 | 64.950,000 | 11.000,000 | 143.430,000 |
| 15.05.2024 | 09:14:14.492 | 13,000 BZ | 5.000 | 65.000,000 | 6.000,000 | 78.480,000 |
| 15.05.2024 | 09:12:01.877 | 13,310 G | - | - | 1.000,000 | 13.480,000 |
| 15.05.2024 | 09:10:51.191 | 13,480 BZ | 1.000 | 13.480,000 | 1.000,000 | 13.480,000 |
| 15.05.2024 | 09:07:57.469 | 13,760 G | - | - | - | - |
| 14.05.2024 | 17:22:56.857 | 13,820 G | - | - | 9.200,000 | 115.346,000 |
| 14.05.2024 | 17:22:56.857 | 13,820 G | - | - | 9.200,000 | 115.346,000 |
| 14.05.2024 | 14:20:58.223 | 13,340 G | - | - | 9.200,000 | 115.346,000 |
| 14.05.2024 | 11:18:06.661 | 13,150 G | - | - | 9.200,000 | 115.346,000 |
| 14.05.2024 | 09:30:55.465 | 12,980 BZ | 200 | 2.596,000 | 9.200,000 | 115.346,000 |
| 14.05.2024 | 09:27:10.962 | 12,990 BZ | 1.000 | 12.990,000 | 9.000,000 | 112.750,000 |
| 14.05.2024 | 09:22:01.001 | 12,590 BZ | 1.000 | 12.590,000 | 8.000,000 | 99.760,000 |
| 14.05.2024 | 09:17:45.142 | 12,120 BZ | 1.000 | 12.120,000 | 7.000,000 | 87.170,000 |
| 14.05.2024 | 09:16:58.961 | 12,250 BZ | 2.000 | 24.500,000 | 6.000,000 | 75.050,000 |
| 14.05.2024 | 09:16:48.615 | 12,260 G | - | - | 4.000,000 | 50.550,000 |
| 14.05.2024 | 09:14:41.976 | 12,230 BZ | 1.000 | 12.230,000 | 4.000,000 | 50.550,000 |
| 14.05.2024 | 09:10:20.284 | 12,300 BZ | 1.000 | 12.300,000 | 3.000,000 | 38.320,000 |
| 14.05.2024 | 09:08:09.130 | 13,010 BZ | 2.000 | 26.020,000 | 2.000,000 | 26.020,000 |
| 13.05.2024 | 21:22:38.401 | 15,500 G | - | - | 19.002,000 | 294.142,740 |
| 13.05.2024 | 21:22:38.401 | 15,500 G | - | - | 19.002,000 | 294.142,740 |
| 13.05.2024 | 17:22:27.065 | 15,320 G | - | - | 19.002,000 | 294.142,740 |
| 13.05.2024 | 17:03:58.432 | 15,310 BZ | 1.000 | 15.310,000 | 19.002,000 | 294.142,740 |
| 13.05.2024 | 15:55:04.800 | 15,350 BZ | 1.000 | 15.350,000 | 18.002,000 | 278.832,740 |
| 13.05.2024 | 14:53:59.171 | 15,260 BZ | 3.000 | 45.780,000 | 17.002,000 | 263.482,740 |
| 13.05.2024 | 14:17:12.125 | 15,100 G | - | - | 14.002,000 | 217.702,740 |
| 13.05.2024 | 11:19:20.478 | 14,860 G | - | - | 14.002,000 | 217.702,740 |
| 13.05.2024 | 10:29:16.863 | 14,690 BZ | 1.000 | 14.690,000 | 14.002,000 | 217.702,740 |
| 13.05.2024 | 09:36:00.346 | 15,150 BZ | 1.000 | 15.150,000 | 13.002,000 | 203.012,740 |
| 13.05.2024 | 09:25:02.933 | 15,380 BZ | 1.000 | 15.380,000 | 12.002,000 | 187.862,740 |
| 13.05.2024 | 09:11:29.039 | 15,300 BZ | 1.000 | 15.300,000 | 11.002,000 | 172.482,740 |
| 13.05.2024 | 09:10:19.906 | 15,400 BZ | 1.000 | 15.400,000 | 10.002,000 | 157.182,740 |
| 13.05.2024 | 09:08:20.093 | 15,500 BZ | 2.000 | 31.000,000 | 9.002,000 | 141.782,740 |
| 13.05.2024 | 09:05:34.410 | 15,730 BZ | 2.999 | 47.174,270 | 7.002,000 | 110.782,740 |
| 13.05.2024 | 09:02:44.262 | 15,930 G | - | - | 4.003,000 | 63.608,470 |
| 13.05.2024 | 08:40:24.961 | 15,890 BZ | 1.000 | 15.890,000 | 4.003,000 | 63.608,470 |
| 13.05.2024 | 08:32:26.782 | 15,890 BZ | 2.999 | 47.654,110 | 3.003,000 | 47.718,470 |
| 13.05.2024 | 08:02:10.358 | 16,090 BZ | 4 | 64,360 | 4,000 | 64,360 |
| 10.05.2024 | 21:26:20.110 | 15,480 G | - | - | 2.999,000 | 46.609,520 |
| 10.05.2024 | 21:26:20.110 | 15,480 G | - | - | 2.999,000 | 46.609,520 |
| 10.05.2024 | 17:25:10.855 | 15,480 BZ | 499 | 7.724,520 | 2.999,000 | 46.609,520 |
| 10.05.2024 | 17:22:17.947 | 15,510 G | - | - | 2.500,000 | 38.885,000 |
| 10.05.2024 | 15:50:25.588 | 15,510 BZ | 500 | 7.755,000 | 2.500,000 | 38.885,000 |
