Rheinmetall AG/KO/Call [endlos]/MS
WKN MG04EJ
ISIN DE000MG04EJ2
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 16.09.2024 | 17:19:54.991 | 10,040 G | - | - | 2.000,000 | 19.980,000 |
| 16.09.2024 | 14:20:02.478 | 10,080 G | - | - | 2.000,000 | 19.980,000 |
| 16.09.2024 | 11:20:36.853 | 10,120 G | - | - | 2.000,000 | 19.980,000 |
| 16.09.2024 | 08:38:42.060 | 9,990 BZ | 2.000 | 19.980,000 | 2.000,000 | 19.980,000 |
| 16.09.2024 | 08:11:09.278 | 10,050 G | - | - | - | - |
| 13.09.2024 | 19:14:23.442 | 10,160 BZ | 1.000 | 10.160,000 | 18.000,000 | 180.960,000 |
| 13.09.2024 | 19:14:23.442 | 10,160 BZ | 1.000 | 10.160,000 | 18.000,000 | 180.960,000 |
| 13.09.2024 | 19:05:02.958 | 10,140 BZ | 1.000 | 10.140,000 | 17.000,000 | 170.800,000 |
| 13.09.2024 | 18:50:36.973 | 10,110 G | - | - | 16.000,000 | 160.660,000 |
| 13.09.2024 | 17:21:29.398 | 10,180 BZ | 2.000 | 20.360,000 | 16.000,000 | 160.660,000 |
| 13.09.2024 | 17:17:01.365 | 10,170 G | - | - | 14.000,000 | 140.300,000 |
| 13.09.2024 | 17:12:16.384 | 10,160 BZ | 2.000 | 20.320,000 | 14.000,000 | 140.300,000 |
| 13.09.2024 | 16:41:12.540 | 10,190 BZ | 2.000 | 20.380,000 | 12.000,000 | 119.980,000 |
| 13.09.2024 | 16:32:44.753 | 10,030 BZ | 2.000 | 20.060,000 | 10.000,000 | 99.600,000 |
| 13.09.2024 | 16:24:53.495 | 10,220 G | - | - | 8.000,000 | 79.540,000 |
| 13.09.2024 | 13:27:35.923 | 10,110 G | - | - | 8.000,000 | 79.540,000 |
| 13.09.2024 | 11:19:26.624 | 9,790 G | - | - | 8.000,000 | 79.540,000 |
| 13.09.2024 | 09:26:20.079 | 9,970 BZ | 2.000 | 19.940,000 | 8.000,000 | 79.540,000 |
| 13.09.2024 | 09:20:41.115 | 10,070 BZ | 2.000 | 20.140,000 | 6.000,000 | 59.600,000 |
| 13.09.2024 | 09:08:21.025 | 9,890 BZ | 2.000 | 19.780,000 | 4.000,000 | 39.460,000 |
| 13.09.2024 | 09:02:39.890 | 9,840 BZ | 2.000 | 19.680,000 | 2.000,000 | 19.680,000 |
| 13.09.2024 | 08:12:11.701 | 10,430 G | - | - | - | - |
| 12.09.2024 | 16:22:32.223 | 9,920 G | - | - | 24.000,000 | 231.900,000 |
| 12.09.2024 | 16:22:32.223 | 9,920 G | - | - | 24.000,000 | 231.900,000 |
| 12.09.2024 | 15:55:27.300 | 9,520 BZ | 2.000 | 19.040,000 | 24.000,000 | 231.900,000 |
| 12.09.2024 | 15:51:58.136 | 9,390 BZ | 2.000 | 18.780,000 | 22.000,000 | 212.860,000 |
| 12.09.2024 | 14:41:38.904 | 9,430 BZ | 2.000 | 18.860,000 | 20.000,000 | 194.080,000 |
| 12.09.2024 | 14:36:04.567 | 9,450 BZ | 2.000 | 18.900,000 | 18.000,000 | 175.220,000 |
| 12.09.2024 | 14:07:02.144 | 9,740 G | - | - | 16.000,000 | 156.320,000 |
| 12.09.2024 | 13:17:56.503 | 9,630 BZ | 2.000 | 19.260,000 | 16.000,000 | 156.320,000 |
| 12.09.2024 | 13:06:39.611 | 9,620 BZ | 2.000 | 19.240,000 | 14.000,000 | 137.060,000 |
| 12.09.2024 | 11:57:58.457 | 9,720 BZ | 2.000 | 19.440,000 | 12.000,000 | 117.820,000 |
| 12.09.2024 | 11:55:00.551 | 9,680 BZ | 2.000 | 19.360,000 | 10.000,000 | 98.380,000 |
| 12.09.2024 | 11:21:05.174 | 9,990 G | - | - | 8.000,000 | 79.020,000 |
| 12.09.2024 | 09:54:02.828 | 9,900 BZ | 2.000 | 19.800,000 | 8.000,000 | 79.020,000 |
| 12.09.2024 | 09:50:44.176 | 9,880 BZ | 2.000 | 19.760,000 | 6.000,000 | 59.220,000 |
| 12.09.2024 | 09:10:16.680 | 9,890 BZ | 2.000 | 19.780,000 | 4.000,000 | 39.460,000 |
| 12.09.2024 | 09:08:48.154 | 9,840 BZ | 2.000 | 19.680,000 | 2.000,000 | 19.680,000 |
| 12.09.2024 | 08:12:47.928 | 9,520 G | - | - | - | - |
| 11.09.2024 | 21:22:14.373 | 9,290 G | - | - | 14.000,000 | 128.815,000 |
| 11.09.2024 | 21:22:14.373 | 9,290 G | - | - | 14.000,000 | 128.815,000 |
| 11.09.2024 | 17:14:19.381 | 9,250 G | - | - | 14.000,000 | 128.815,000 |
| 11.09.2024 | 17:10:25.447 | 9,110 BZ | 1.000 | 9.110,000 | 14.000,000 | 128.815,000 |
| 11.09.2024 | 17:06:59.863 | 9,110 BZ | 500 | 4.555,000 | 13.000,000 | 119.705,000 |
| 11.09.2024 | 16:43:49.691 | 8,800 BZ | 500 | 4.400,000 | 12.500,000 | 115.150,000 |
| 11.09.2024 | 15:36:40.290 | 9,520 BZ | 2.000 | 19.040,000 | 12.000,000 | 110.750,000 |
| 11.09.2024 | 14:33:31.814 | 9,130 BZ | 2.000 | 18.260,000 | 10.000,000 | 91.710,000 |
| 11.09.2024 | 14:25:24.005 | 9,110 BZ | 2.000 | 18.220,000 | 8.000,000 | 73.450,000 |
| 11.09.2024 | 14:08:29.867 | 9,200 G | - | - | 6.000,000 | 55.230,000 |
| 11.09.2024 | 14:06:26.352 | 9,210 BZ | 1.000 | 9.210,000 | 6.000,000 | 55.230,000 |
| 11.09.2024 | 13:59:30.931 | 9,220 BZ | 1.000 | 9.220,000 | 5.000,000 | 46.020,000 |
| 11.09.2024 | 12:19:15.595 | 9,330 BZ | 2.000 | 18.660,000 | 4.000,000 | 36.800,000 |
| 11.09.2024 | 11:20:22.658 | 8,960 G | - | - | 2.000,000 | 18.140,000 |
| 11.09.2024 | 11:15:00.585 | 9,070 BZ | 2.000 | 18.140,000 | 2.000,000 | 18.140,000 |
| 11.09.2024 | 08:12:48.472 | 9,100 G | - | - | - | - |
| 10.09.2024 | 21:17:32.767 | 9,380 G | - | - | 8.000,000 | 71.840,000 |
| 10.09.2024 | 21:17:32.767 | 9,380 G | - | - | 8.000,000 | 71.840,000 |
| 10.09.2024 | 17:13:31.796 | 9,300 G | - | - | 8.000,000 | 71.840,000 |
| 10.09.2024 | 14:12:08.199 | 9,260 G | - | - | 8.000,000 | 71.840,000 |
| 10.09.2024 | 11:20:22.639 | 8,690 G | - | - | 8.000,000 | 71.840,000 |
| 10.09.2024 | 10:42:50.315 | 8,810 BZ | 1.000 | 8.810,000 | 8.000,000 | 71.840,000 |
| 10.09.2024 | 10:36:19.191 | 8,750 BZ | 1.000 | 8.750,000 | 7.000,000 | 63.030,000 |
| 10.09.2024 | 10:23:49.199 | 8,850 BZ | 2.000 | 17.700,000 | 6.000,000 | 54.280,000 |
| 10.09.2024 | 09:02:13.893 | 9,140 BZ | 2.000 | 18.280,000 | 4.000,000 | 36.580,000 |
| 10.09.2024 | 08:12:56.914 | 9,170 G | - | - | 2.000,000 | 18.300,000 |
| 10.09.2024 | 08:02:08.609 | 9,150 BZ | 2.000 | 18.300,000 | 2.000,000 | 18.300,000 |
| 09.09.2024 | 21:28:04.139 | 9,090 G | - | - | - | - |
| 09.09.2024 | 21:28:04.139 | 9,090 G | - | - | - | - |
| 09.09.2024 | 17:13:28.467 | 8,940 G | - | - | - | - |
| 09.09.2024 | 14:15:26.887 | 8,720 G | - | - | - | - |
| 09.09.2024 | 11:20:52.037 | 8,810 G | - | - | - | - |
| 09.09.2024 | 08:11:41.277 | 8,710 G | - | - | - | - |
| 06.09.2024 | 21:23:56.423 | 8,740 G | - | - | 1.000,000 | 8.650,000 |
| 06.09.2024 | 21:23:56.423 | 8,740 G | - | - | 1.000,000 | 8.650,000 |
| 06.09.2024 | 17:29:52.913 | 8,510 G | - | - | 1.000,000 | 8.650,000 |
| 06.09.2024 | 17:24:08.303 | 8,650 BZ | 1.000 | 8.650,000 | 1.000,000 | 8.650,000 |
| 06.09.2024 | 15:08:45.168 | 9,780 G | - | - | - | - |
| 06.09.2024 | 13:09:44.334 | 9,660 G | - | - | - | - |
| 06.09.2024 | 13:06:46.879 | 9,660 G | - | - | - | - |
| 06.09.2024 | 11:16:24.668 | 9,400 G | - | - | - | - |
| 06.09.2024 | 08:12:47.124 | 9,540 G | - | - | - | - |
| 05.09.2024 | 18:42:58.181 | 9,690 G | - | - | - | - |
| 05.09.2024 | 18:42:58.181 | 9,690 G | - | - | - | - |
| 05.09.2024 | 16:14:29.840 | 9,660 G | - | - | - | - |
| 05.09.2024 | 13:16:16.221 | 9,360 G | - | - | - | - |
| 05.09.2024 | 11:04:24.601 | 9,780 G | - | - | - | - |
| 04.09.2024 | 17:41:13.248 | 10,640 BZ | 1.000 | 10.640,000 | 22.000,000 | 235.040,000 |
| 04.09.2024 | 17:41:13.248 | 10,640 BZ | 1.000 | 10.640,000 | 22.000,000 | 235.040,000 |
| 04.09.2024 | 17:41:04.577 | 10,640 RB | 2.000 | 21.280,000 | 21.000,000 | 224.400,000 |
| 04.09.2024 | 17:21:20.545 | 10,500 BZ | 1.000 | 10.500,000 | 19.000,000 | 203.120,000 |
| 04.09.2024 | 17:14:54.139 | 10,560 G | - | - | 18.000,000 | 192.620,000 |
| 04.09.2024 | 17:14:29.446 | 10,590 BZ | 2.000 | 21.180,000 | 18.000,000 | 192.620,000 |
| 04.09.2024 | 17:14:22.415 | 10,600 BZ | 2.000 | 21.200,000 | 16.000,000 | 171.440,000 |
| 04.09.2024 | 17:13:14.670 | 10,600 BZ | 2.000 | 21.200,000 | 14.000,000 | 150.240,000 |
| 04.09.2024 | 17:09:25.207 | 10,680 BZ | 2.000 | 21.360,000 | 12.000,000 | 129.040,000 |
| 04.09.2024 | 16:58:22.104 | 10,660 BZ | 2.000 | 21.320,000 | 10.000,000 | 107.680,000 |
| 04.09.2024 | 16:12:02.907 | 10,850 BZ | 2.000 | 21.700,000 | 8.000,000 | 86.360,000 |
| 04.09.2024 | 16:05:17.183 | 10,610 BZ | 2.000 | 21.220,000 | 6.000,000 | 64.660,000 |
| 04.09.2024 | 15:17:46.852 | 10,860 BZ | 2.000 | 21.720,000 | 4.000,000 | 43.440,000 |
| 04.09.2024 | 15:08:42.051 | 10,840 G | - | - | 2.000,000 | 21.720,000 |
