Rheinmetall AG/Faktor/Long [3]/MS
WKN MG0M4D
ISIN DE000MG0M4D8
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 27.06.2025 | 13:12:30.583 | 220,440 BZ | 50 | 11.022,000 | 100,000 | 22.451,000 |
| 27.06.2025 | 13:12:30.583 | 220,440 BZ | 50 | 11.022,000 | 100,000 | 22.451,000 |
| 27.06.2025 | 13:12:30.583 | 220,440 BZ | 50 | 11.022,000 | 100,000 | 22.451,000 |
| 27.06.2025 | 13:12:30.583 | 220,440 BZ | 50 | 11.022,000 | 100,000 | 22.451,000 |
| 27.06.2025 | 12:08:29.677 | 229,340 G | - | - | 50,000 | 11.429,000 |
| 27.06.2025 | 12:08:29.677 | 229,340 G | - | - | 50,000 | 11.429,000 |
| 27.06.2025 | 11:14:29.097 | 228,620 BZ | 20 | 4.572,400 | 50,000 | 11.429,000 |
| 27.06.2025 | 11:14:29.097 | 228,620 BZ | 20 | 4.572,400 | 50,000 | 11.429,000 |
| 27.06.2025 | 11:09:03.055 | 229,550 BZ | 20 | 4.591,000 | 30,000 | 6.856,600 |
| 27.06.2025 | 11:09:03.055 | 229,550 BZ | 20 | 4.591,000 | 30,000 | 6.856,600 |
| 27.06.2025 | 09:55:57.459 | 226,560 BZ | 10 | 2.265,600 | 10,000 | 2.265,600 |
| 27.06.2025 | 09:55:57.459 | 226,560 BZ | 10 | 2.265,600 | 10,000 | 2.265,600 |
| 27.06.2025 | 09:55:20.279 | 227,070 G | - | - | - | - |
| 27.06.2025 | 09:55:20.279 | 227,070 G | - | - | - | - |
| 26.06.2025 | 13:53:08.394 | 234,570 BZ | 5 | 1.172,850 | 5,000 | 1.172,850 |
| 26.06.2025 | 13:53:08.394 | 234,570 BZ | 5 | 1.172,850 | 5,000 | 1.172,850 |
| 26.06.2025 | 13:14:43.896 | 239,470 G | - | - | - | - |
| 25.06.2025 | 18:09:38.071 | 206,440 G | - | - | - | - |
| 25.06.2025 | 18:09:38.071 | 206,440 G | - | - | - | - |
| 25.06.2025 | 10:52:39.165 | 207,030 G | - | - | - | - |
| 24.06.2025 | 11:07:30.300 | 206,980 G | - | - | - | - |
| 24.06.2025 | 11:07:30.300 | 206,980 G | - | - | - | - |
| 23.06.2025 | 20:56:18.257 | 206,260 BZ | 15 | 3.093,900 | 15,000 | 3.093,900 |
| 23.06.2025 | 20:56:18.257 | 206,260 BZ | 15 | 3.093,900 | 15,000 | 3.093,900 |
| 23.06.2025 | 12:29:04.610 | 193,990 G | - | - | - | - |
| 20.06.2025 | 13:17:41.537 | 208,160 G | - | - | - | - |
| 20.06.2025 | 13:17:41.537 | 208,160 G | - | - | - | - |
| 19.06.2025 | 13:39:58.011 | 216,290 G | - | - | - | - |
| 19.06.2025 | 13:39:58.011 | 216,290 G | - | - | - | - |
| 19.06.2025 | 13:21:34.959 | 213,720 G | - | - | - | - |
| 18.06.2025 | 18:10:02.602 | 213,970 G | - | - | - | - |
| 18.06.2025 | 18:10:02.602 | 213,970 G | - | - | - | - |
| 18.06.2025 | 13:17:04.755 | 213,520 G | - | - | - | - |
| 17.06.2025 | 20:31:21.410 | 208,460 G | - | - | - | - |
| 17.06.2025 | 20:31:21.410 | 208,460 G | - | - | - | - |
| 17.06.2025 | 11:56:06.185 | 208,460 G | - | - | - | - |
| 16.06.2025 | 18:23:03.819 | 222,820 G | - | - | - | - |
| 16.06.2025 | 18:23:03.819 | 222,820 G | - | - | - | - |
| 16.06.2025 | 13:09:46.863 | 242,420 G | - | - | - | - |
| 16.06.2025 | 13:08:05.039 | 243,110 G | - | - | - | - |
| 13.06.2025 | 11:57:52.789 | 223,220 G | - | - | - | - |
| 13.06.2025 | 11:57:52.789 | 223,220 G | - | - | - | - |
| 12.06.2025 | 18:50:54.697 | 210,170 G | - | - | - | - |
| 12.06.2025 | 18:50:54.697 | 210,170 G | - | - | - | - |
| 12.06.2025 | 13:10:03.012 | 202,740 G | - | - | - | - |
| 11.06.2025 | 18:09:57.241 | 210,000 G | - | - | 350,000 | 71.744,500 |
| 11.06.2025 | 18:09:57.241 | 210,000 G | - | - | 350,000 | 71.744,500 |
| 11.06.2025 | 18:01:51.993 | 209,310 BZ | 150 | 31.396,500 | 350,000 | 71.744,500 |
| 11.06.2025 | 13:06:18.422 | 204,170 G | - | - | 200,000 | 40.348,000 |
| 11.06.2025 | 09:56:31.894 | 202,820 BZ | 100 | 20.282,000 | 200,000 | 40.348,000 |
| 11.06.2025 | 08:26:49.509 | 200,660 BZ | 100 | 20.066,000 | 100,000 | 20.066,000 |
| 10.06.2025 | 13:18:40.839 | 218,440 G | - | - | - | - |
| 10.06.2025 | 13:18:40.839 | 218,440 G | - | - | - | - |
| 09.06.2025 | 13:22:46.523 | 228,730 G | - | - | - | - |
| 09.06.2025 | 13:22:46.523 | 228,730 G | - | - | - | - |
| 06.06.2025 | 16:21:38.902 | 242,760 BZ | 6 | 1.456,560 | 33,000 | 8.137,620 |
| 06.06.2025 | 16:21:38.902 | 242,760 BZ | 6 | 1.456,560 | 33,000 | 8.137,620 |
| 06.06.2025 | 16:12:08.767 | 243,090 G | - | - | 27,000 | 6.681,060 |
| 06.06.2025 | 16:10:36.820 | 243,870 BZ | 6 | 1.463,220 | 27,000 | 6.681,060 |
| 06.06.2025 | 14:41:53.384 | 243,540 BZ | 6 | 1.461,240 | 21,000 | 5.217,840 |
| 06.06.2025 | 13:52:52.302 | 250,440 BZ | 15 | 3.756,600 | 15,000 | 3.756,600 |
| 06.06.2025 | 13:21:51.722 | 253,990 G | - | - | - | - |
| 05.06.2025 | 18:14:59.120 | 280,670 G | - | - | 12,000 | 3.219,180 |
| 05.06.2025 | 18:14:59.120 | 280,670 G | - | - | 12,000 | 3.219,180 |
| 05.06.2025 | 18:14:59.120 | 280,670 G | - | - | 12,000 | 3.219,180 |
| 05.06.2025 | 18:14:59.120 | 280,670 G | - | - | 12,000 | 3.219,180 |
| 05.06.2025 | 16:16:41.426 | 280,700 BZ | 6 | 1.684,200 | 12,000 | 3.219,180 |
| 05.06.2025 | 16:16:41.426 | 280,700 BZ | 6 | 1.684,200 | 12,000 | 3.219,180 |
| 05.06.2025 | 13:05:32.589 | 278,160 G | - | - | 6,000 | 1.534,980 |
| 05.06.2025 | 13:05:32.589 | 278,160 G | - | - | 6,000 | 1.534,980 |
| 05.06.2025 | 08:00:41.008 | 255,830 BZ | 6 | 1.534,980 | 6,000 | 1.534,980 |
| 05.06.2025 | 08:00:41.008 | 255,830 BZ | 6 | 1.534,980 | 6,000 | 1.534,980 |
| 04.06.2025 | 18:12:28.804 | 257,000 G | - | - | - | - |
| 04.06.2025 | 18:12:28.804 | 257,000 G | - | - | - | - |
| 04.06.2025 | 11:51:09.374 | 257,720 G | - | - | - | - |
| 03.06.2025 | 21:53:10.576 | 261,920 BZ | 5 | 1.309,600 | 5,000 | 1.309,600 |
| 03.06.2025 | 21:53:10.576 | 261,920 BZ | 5 | 1.309,600 | 5,000 | 1.309,600 |
| 03.06.2025 | 15:59:15.060 | 259,930 G | - | - | - | - |
| 03.06.2025 | 13:16:39.598 | 264,410 G | - | - | - | - |
| 02.06.2025 | 16:05:13.790 | 238,980 BZ | 5 | 1.194,900 | 5,000 | 1.194,900 |
| 02.06.2025 | 13:32:44.702 | 292,880 G | - | - | - | - |
| 02.06.2025 | 13:15:52.996 | 291,190 G | - | - | - | - |
| 30.05.2025 | 17:54:22.243 | 283,520 G | - | - | - | - |
| 30.05.2025 | 17:54:22.243 | 283,520 G | - | - | - | - |
| 30.05.2025 | 12:54:51.756 | 295,220 G | - | - | - | - |
| 29.05.2025 | 12:48:34.373 | 290,610 G | - | - | - | - |
| 29.05.2025 | 12:48:34.373 | 290,610 G | - | - | - | - |
| 28.05.2025 | 15:38:51.928 | 298,730 BZ | 10 | 2.987,300 | 10,000 | 2.987,300 |
| 28.05.2025 | 15:38:51.928 | 298,730 BZ | 10 | 2.987,300 | 10,000 | 2.987,300 |
| 28.05.2025 | 13:15:13.553 | 294,990 G | - | - | - | - |
| 27.05.2025 | 15:20:22.254 | 283,400 G | - | - | - | - |
| 27.05.2025 | 15:20:22.254 | 283,400 G | - | - | - | - |
| 27.05.2025 | 13:15:04.093 | 282,750 G | - | - | - | - |
| 26.05.2025 | 13:31:52.952 | 259,460 G | - | - | - | - |
| 26.05.2025 | 13:31:52.952 | 259,460 G | - | - | - | - |
| 26.05.2025 | 13:24:40.003 | 259,870 G | - | - | - | - |
| 23.05.2025 | 14:22:21.573 | 214,620 G | - | - | - | - |
| 23.05.2025 | 14:22:21.573 | 214,620 G | - | - | - | - |
| 22.05.2025 | 15:06:09.398 | 241,770 G | - | - | - | - |
| 22.05.2025 | 15:06:09.398 | 241,770 G | - | - | - | - |
