Rheinmetall AG/Faktor/Long [3]/MS
WKN MF1H04
ISIN DE000MF1H045
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 18.07.2025 | 13:23:28.947 | 4.807,440 G | - | - | - | - |
| 18.07.2025 | 13:23:28.947 | 4.807,440 G | - | - | - | - |
| 18.07.2025 | 13:14:43.881 | 4.793,970 G | - | - | - | - |
| 17.07.2025 | 16:07:31.881 | 4.757,090 G | - | - | - | - |
| 17.07.2025 | 16:07:31.881 | 4.757,090 G | - | - | - | - |
| 17.07.2025 | 13:15:27.439 | 4.757,530 G | - | - | - | - |
| 16.07.2025 | 14:07:13.964 | 4.483,840 G | - | - | - | - |
| 16.07.2025 | 14:07:13.964 | 4.483,840 G | - | - | - | - |
| 16.07.2025 | 14:00:07.273 | 4.483,840 G | - | - | - | - |
| 15.07.2025 | 13:24:34.890 | 4.756,120 G | - | - | - | - |
| 15.07.2025 | 13:24:34.890 | 4.756,120 G | - | - | - | - |
| 14.07.2025 | 13:09:47.276 | 4.722,560 G | - | - | - | - |
| 14.07.2025 | 13:09:47.276 | 4.722,560 G | - | - | - | - |
| 11.07.2025 | 13:08:34.679 | 4.427,840 G | - | - | - | - |
| 11.07.2025 | 13:08:34.679 | 4.427,840 G | - | - | - | - |
| 10.07.2025 | 09:50:36.515 | 4.869,980 BZ | 2 | 9.739,960 | 2,000 | 9.739,960 |
| 10.07.2025 | 09:50:36.515 | 4.869,980 BZ | 2 | 9.739,960 | 2,000 | 9.739,960 |
| 10.07.2025 | 09:47:44.127 | 4.790,750 G | - | - | - | - |
| 09.07.2025 | 13:13:09.015 | 4.789,750 G | - | - | 2,000 | 9.681,130 |
| 09.07.2025 | 13:13:09.015 | 4.789,750 G | - | - | 2,000 | 9.681,130 |
| 09.07.2025 | 11:02:22.725 | 4.761,560 BZ | 1 | 4.761,560 | 2,000 | 9.681,130 |
| 09.07.2025 | 09:12:56.424 | 4.919,570 BZ | 1 | 4.919,570 | 1,000 | 4.919,570 |
| 08.07.2025 | 13:13:53.045 | 4.672,130 G | - | - | - | - |
| 08.07.2025 | 13:13:53.045 | 4.672,130 G | - | - | - | - |
| 08.07.2025 | 13:09:19.833 | 4.675,850 G | - | - | - | - |
| 07.07.2025 | 13:09:16.110 | 4.245,800 G | - | - | - | - |
| 07.07.2025 | 13:09:16.110 | 4.245,800 G | - | - | - | - |
| 04.07.2025 | 13:12:46.461 | 4.133,720 G | - | - | - | - |
| 04.07.2025 | 13:12:46.461 | 4.133,720 G | - | - | - | - |
| 03.07.2025 | 11:47:34.882 | 3.738,090 G | - | - | - | - |
| 03.07.2025 | 11:47:34.882 | 3.738,090 G | - | - | - | - |
| 02.07.2025 | 16:16:49.594 | 3.907,470 G | - | - | - | - |
| 02.07.2025 | 16:16:49.594 | 3.907,470 G | - | - | - | - |
| 02.07.2025 | 12:51:10.616 | 3.833,090 G | - | - | - | - |
| 01.07.2025 | 17:37:58.770 | 3.829,090 BZ | 2 | 7.658,180 | 2,000 | 7.658,180 |
| 01.07.2025 | 17:37:58.770 | 3.829,090 BZ | 2 | 7.658,180 | 2,000 | 7.658,180 |
| 01.07.2025 | 11:48:31.461 | 4.205,660 G | - | - | - | - |
| 30.06.2025 | 16:21:31.997 | 4.422,410 G | - | - | - | - |
| 30.06.2025 | 16:21:31.997 | 4.422,410 G | - | - | - | - |
| 30.06.2025 | 12:27:44.222 | 4.366,430 G | - | - | - | - |
| 27.06.2025 | 13:11:44.966 | 4.403,030 G | - | - | 1,000 | 4.496,030 |
| 27.06.2025 | 13:11:44.966 | 4.403,030 G | - | - | 1,000 | 4.496,030 |
| 27.06.2025 | 13:11:44.966 | 4.403,030 G | - | - | 1,000 | 4.496,030 |
| 27.06.2025 | 13:11:44.966 | 4.403,030 G | - | - | 1,000 | 4.496,030 |
| 27.06.2025 | 12:28:01.222 | 4.496,030 BZ | 1 | 4.496,030 | 1,000 | 4.496,030 |
| 27.06.2025 | 12:28:01.222 | 4.496,030 BZ | 1 | 4.496,030 | 1,000 | 4.496,030 |
| 26.06.2025 | 13:12:05.616 | 4.788,660 G | - | - | - | - |
| 26.06.2025 | 13:12:05.616 | 4.788,660 G | - | - | - | - |
| 25.06.2025 | 17:14:35.844 | 4.145,480 BZ | 1 | 4.145,480 | 22,000 | 87.865,020 |
| 25.06.2025 | 17:14:35.844 | 4.145,480 BZ | 1 | 4.145,480 | 22,000 | 87.865,020 |
| 25.06.2025 | 17:12:49.520 | 4.142,060 BZ | 1 | 4.142,060 | 21,000 | 83.719,540 |
| 25.06.2025 | 14:22:29.764 | 4.010,370 BZ | 4 | 16.041,480 | 20,000 | 79.577,480 |
| 25.06.2025 | 14:20:36.699 | 3.971,000 BZ | 16 | 63.536,000 | 16,000 | 63.536,000 |
| 25.06.2025 | 13:12:16.250 | 4.063,450 G | - | - | - | - |
| 24.06.2025 | 16:29:12.883 | 3.837,900 BZ | 1 | 3.837,900 | 1,000 | 3.837,900 |
| 24.06.2025 | 16:29:12.883 | 3.837,900 BZ | 1 | 3.837,900 | 1,000 | 3.837,900 |
| 24.06.2025 | 13:15:23.623 | 4.038,960 G | - | - | - | - |
| 23.06.2025 | 12:18:27.742 | 3.824,510 G | - | - | - | - |
| 23.06.2025 | 12:18:27.742 | 3.824,510 G | - | - | - | - |
| 20.06.2025 | 13:13:31.644 | 4.168,450 G | - | - | - | - |
| 20.06.2025 | 13:13:31.644 | 4.168,450 G | - | - | - | - |
| 19.06.2025 | 13:21:31.772 | 4.262,460 G | - | - | - | - |
| 19.06.2025 | 13:21:31.772 | 4.262,460 G | - | - | - | - |
| 19.06.2025 | 13:16:11.139 | 4.222,080 G | - | - | - | - |
| 18.06.2025 | 20:14:17.495 | 4.260,820 G | - | - | - | - |
| 18.06.2025 | 20:14:17.495 | 4.260,820 G | - | - | - | - |
| 18.06.2025 | 13:14:27.472 | 4.261,570 G | - | - | - | - |
| 17.06.2025 | 11:49:50.786 | 4.180,940 G | - | - | - | - |
| 17.06.2025 | 11:49:50.786 | 4.180,940 G | - | - | - | - |
| 16.06.2025 | 18:07:30.728 | 4.425,980 G | - | - | - | - |
| 16.06.2025 | 18:07:30.728 | 4.425,980 G | - | - | - | - |
| 16.06.2025 | 12:54:36.803 | 4.825,270 G | - | - | - | - |
| 13.06.2025 | 13:27:50.226 | 4.469,520 G | - | - | - | - |
| 13.06.2025 | 13:27:50.226 | 4.469,520 G | - | - | - | - |
| 13.06.2025 | 13:17:40.298 | 4.482,580 G | - | - | - | - |
| 12.06.2025 | 11:50:41.132 | 3.951,910 G | - | - | - | - |
| 12.06.2025 | 11:50:41.132 | 3.951,910 G | - | - | - | - |
| 11.06.2025 | 16:43:20.492 | 4.163,620 G | - | - | - | - |
| 11.06.2025 | 16:43:20.492 | 4.163,620 G | - | - | - | - |
| 11.06.2025 | 12:43:55.765 | 4.051,670 G | - | - | - | - |
| 10.06.2025 | 13:14:32.937 | 4.356,030 G | - | - | - | - |
| 10.06.2025 | 13:14:32.937 | 4.356,030 G | - | - | - | - |
| 09.06.2025 | 13:18:54.898 | 4.527,200 G | - | - | - | - |
| 09.06.2025 | 13:18:54.898 | 4.527,200 G | - | - | - | - |
| 06.06.2025 | 16:28:08.196 | 4.841,260 BZ | 1 | 4.841,260 | 1,000 | 4.841,260 |
| 06.06.2025 | 16:28:08.196 | 4.841,260 BZ | 1 | 4.841,260 | 1,000 | 4.841,260 |
| 06.06.2025 | 13:18:55.703 | 5.089,200 G | - | - | - | - |
| 05.06.2025 | 12:49:47.317 | 5.416,480 G | - | - | - | - |
| 05.06.2025 | 12:49:47.317 | 5.416,480 G | - | - | - | - |
| 05.06.2025 | 12:49:47.317 | 5.416,480 G | - | - | - | - |
| 05.06.2025 | 12:49:47.317 | 5.416,480 G | - | - | - | - |
| 04.06.2025 | 11:46:50.689 | 5.143,310 G | - | - | - | - |
| 04.06.2025 | 11:46:50.689 | 5.143,310 G | - | - | - | - |
| 03.06.2025 | 18:02:18.623 | 5.183,900 G | - | - | - | - |
| 03.06.2025 | 18:02:18.623 | 5.183,900 G | - | - | - | - |
| 03.06.2025 | 15:29:06.931 | 5.178,570 G | - | - | - | - |
| 03.06.2025 | 13:14:35.685 | 5.282,290 G | - | - | - | - |
| 02.06.2025 | 19:54:29.451 | 5.419,870 BZ | 1 | 5.419,870 | 5,000 | 25.260,060 |
| 02.06.2025 | 19:54:29.451 | 5.419,870 BZ | 1 | 5.419,870 | 5,000 | 25.260,060 |
| 02.06.2025 | 16:11:34.602 | 4.949,880 BZ | 3 | 14.849,640 | 4,000 | 19.840,190 |