Rheinmetall AG/OS/Call [700]/MS
WKN MG0R3N
ISIN DE000MG0R3N4
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 05.02.2025 | 08:28:22.244 | 8,400 BZ | 230 | 1.932,000 | 460,000 | 3.866,300 |
| 05.02.2025 | 08:10:03.335 | 8,410 BZ | 230 | 1.934,300 | 230,000 | 1.934,300 |
| 04.02.2025 | 21:55:34.971 | 8,250 BZ | 300 | 2.475,000 | 32.398,000 | 244.376,370 |
| 04.02.2025 | 21:55:34.971 | 8,250 BZ | 300 | 2.475,000 | 32.398,000 | 244.376,370 |
| 04.02.2025 | 17:24:50.199 | 8,420 G | - | - | 32.098,000 | 241.901,370 |
| 04.02.2025 | 16:50:31.344 | 8,220 BZ | 120 | 986,400 | 32.098,000 | 241.901,370 |
| 04.02.2025 | 16:49:51.233 | 8,230 BZ | 120 | 987,600 | 31.978,000 | 240.914,970 |
| 04.02.2025 | 14:09:35.561 | 8,180 G | - | - | 31.858,000 | 239.927,370 |
| 04.02.2025 | 13:09:15.258 | 8,170 BZ | 2.000 | 16.340,000 | 31.858,000 | 239.927,370 |
| 04.02.2025 | 13:09:06.315 | 8,140 BZ | 2.000 | 16.280,000 | 29.858,000 | 223.587,370 |
| 04.02.2025 | 12:59:55.326 | 8,070 BZ | 500 | 4.035,000 | 27.858,000 | 207.307,370 |
| 04.02.2025 | 12:59:50.301 | 8,060 BZ | 500 | 4.030,000 | 27.358,000 | 203.272,370 |
| 04.02.2025 | 12:47:42.485 | 8,420 BZ | 45 | 378,900 | 26.858,000 | 199.242,370 |
| 04.02.2025 | 12:47:37.518 | 8,440 BZ | 45 | 379,800 | 26.813,000 | 198.863,470 |
| 04.02.2025 | 11:51:00.288 | 8,010 BZ | 2.300 | 18.423,000 | 26.768,000 | 198.483,670 |
| 04.02.2025 | 11:49:39.239 | 8,030 BZ | 2.000 | 16.060,000 | 24.468,000 | 180.060,670 |
| 04.02.2025 | 11:47:59.914 | 7,980 BZ | 300 | 2.394,000 | 22.468,000 | 164.000,670 |
| 04.02.2025 | 11:31:13.098 | 7,850 BZ | 1.400 | 10.990,000 | 22.168,000 | 161.606,670 |
| 04.02.2025 | 11:30:28.629 | 7,830 BZ | 1.400 | 10.962,000 | 20.768,000 | 150.616,670 |
| 04.02.2025 | 11:19:13.723 | 8,170 G | - | - | 19.368,000 | 139.654,670 |
| 04.02.2025 | 10:58:01.654 | 7,870 BZ | 120 | 944,400 | 19.368,000 | 139.654,670 |
| 04.02.2025 | 10:31:26.752 | 7,040 BZ | 800 | 5.632,000 | 19.248,000 | 138.710,270 |
| 04.02.2025 | 10:26:49.978 | 7,060 BZ | 800 | 5.648,000 | 18.448,000 | 133.078,270 |
| 04.02.2025 | 10:26:08.330 | 7,200 BZ | 100 | 720,000 | 17.648,000 | 127.430,270 |
| 04.02.2025 | 10:25:54.901 | 7,240 BZ | 100 | 724,000 | 17.548,000 | 126.710,270 |
| 04.02.2025 | 10:20:40.655 | 7,440 BZ | 200 | 1.488,000 | 17.448,000 | 125.986,270 |
| 04.02.2025 | 10:20:30.583 | 7,460 BZ | 200 | 1.492,000 | 17.248,000 | 124.498,270 |
| 04.02.2025 | 10:13:30.784 | 7,600 BZ | 500 | 3.800,000 | 17.048,000 | 123.006,270 |
| 04.02.2025 | 10:13:17.966 | 7,620 BZ | 500 | 3.810,000 | 16.548,000 | 119.206,270 |
| 04.02.2025 | 10:04:48.286 | 7,160 BZ | 1.000 | 7.160,000 | 16.048,000 | 115.396,270 |
| 04.02.2025 | 10:03:18.793 | 7,630 BZ | 700 | 5.341,000 | 15.048,000 | 108.236,270 |
| 04.02.2025 | 09:56:58.887 | 7,220 BZ | 300 | 2.166,000 | 14.348,000 | 102.895,270 |
| 04.02.2025 | 09:54:46.228 | 7,240 BZ | 400 | 2.896,000 | 14.048,000 | 100.729,270 |
| 04.02.2025 | 09:51:11.619 | 6,260 BZ | 1.000 | 6.260,000 | 13.648,000 | 97.833,270 |
| 04.02.2025 | 09:49:37.063 | 6,080 BZ | 2.000 | 12.160,000 | 12.648,000 | 91.573,270 |
| 04.02.2025 | 09:49:21.182 | 5,610 BZ | 2.000 | 11.220,000 | 10.648,000 | 79.413,270 |
| 04.02.2025 | 09:44:08.864 | 7,080 BZ | 1.450 | 10.266,000 | 8.648,000 | 68.193,270 |
| 04.02.2025 | 09:43:59.569 | 7,000 BZ | 1.000 | 7.000,000 | 7.198,000 | 57.927,270 |
| 04.02.2025 | 09:43:42.055 | 7,150 BZ | 150 | 1.072,500 | 6.198,000 | 50.927,270 |
| 04.02.2025 | 09:43:39.976 | 7,300 BZ | 300 | 2.190,000 | 6.048,000 | 49.854,770 |
| 04.02.2025 | 09:41:19.098 | 7,670 BZ | 1.140 | 8.743,800 | 5.748,000 | 47.664,770 |
| 04.02.2025 | 09:41:11.488 | 7,490 BZ | 1.140 | 8.538,600 | 4.608,000 | 38.920,970 |
| 04.02.2025 | 09:40:54.054 | 7,790 BZ | 500 | 3.895,000 | 3.468,000 | 30.382,370 |
| 04.02.2025 | 09:40:49.736 | 7,760 BZ | 500 | 3.880,000 | 2.968,000 | 26.487,370 |
| 04.02.2025 | 09:34:45.820 | 8,260 BZ | 500 | 4.130,000 | 2.468,000 | 22.607,370 |
| 04.02.2025 | 08:54:04.778 | 9,410 BZ | 769 | 7.236,290 | 1.968,000 | 18.477,370 |
| 04.02.2025 | 08:53:59.609 | 9,470 BZ | 500 | 4.735,000 | 1.199,000 | 11.241,080 |
| 04.02.2025 | 08:50:35.582 | 9,320 BZ | 269 | 2.507,080 | 699,000 | 6.506,080 |
| 04.02.2025 | 08:34:49.243 | 9,290 BZ | 215 | 1.997,350 | 430,000 | 3.999,000 |
| 04.02.2025 | 08:31:41.262 | 9,310 BZ | 215 | 2.001,650 | 215,000 | 2.001,650 |
| 03.02.2025 | 18:56:30.571 | 8,810 BZ | 730 | 6.431,300 | 25.582,000 | 227.257,520 |
| 03.02.2025 | 18:56:30.571 | 8,810 BZ | 730 | 6.431,300 | 25.582,000 | 227.257,520 |
| 03.02.2025 | 18:50:13.914 | 8,840 BZ | 600 | 5.304,000 | 24.852,000 | 220.826,220 |
| 03.02.2025 | 18:43:38.166 | 8,800 BZ | 10 | 88,000 | 24.252,000 | 215.522,220 |
| 03.02.2025 | 18:11:34.446 | 8,680 BZ | 120 | 1.041,600 | 24.242,000 | 215.434,220 |
| 03.02.2025 | 18:04:57.762 | 8,600 BZ | 62 | 533,200 | 24.122,000 | 214.392,620 |
| 03.02.2025 | 18:04:15.012 | 8,580 BZ | 62 | 531,960 | 24.060,000 | 213.859,420 |
| 03.02.2025 | 17:19:39.027 | 8,430 G | - | - | 23.998,000 | 213.327,460 |
| 03.02.2025 | 14:19:46.812 | 8,350 G | - | - | 23.998,000 | 213.327,460 |
| 03.02.2025 | 14:06:20.479 | 8,340 BZ | 138 | 1.150,920 | 23.998,000 | 213.327,460 |
| 03.02.2025 | 13:39:03.269 | 8,490 BZ | 138 | 1.171,620 | 23.860,000 | 212.176,540 |
| 03.02.2025 | 12:09:44.816 | 8,940 BZ | 250 | 2.235,000 | 23.722,000 | 211.004,920 |
| 03.02.2025 | 12:08:16.714 | 8,950 BZ | 250 | 2.237,500 | 23.472,000 | 208.769,920 |
| 03.02.2025 | 11:21:40.622 | 8,610 G | - | - | 23.222,000 | 206.532,420 |
| 03.02.2025 | 11:08:28.182 | 8,770 BZ | 150 | 1.315,500 | 23.222,000 | 206.532,420 |
| 03.02.2025 | 11:07:17.224 | 8,790 BZ | 150 | 1.318,500 | 23.072,000 | 205.216,920 |
| 03.02.2025 | 10:58:47.380 | 8,830 BZ | 10 | 88,300 | 22.922,000 | 203.898,420 |
| 03.02.2025 | 10:58:41.818 | 8,850 BZ | 10 | 88,500 | 22.912,000 | 203.810,120 |
| 03.02.2025 | 10:52:11.048 | 8,940 BZ | 6.000 | 53.640,000 | 14.902,000 | 131.801,620 |
| 03.02.2025 | 10:51:59.105 | 8,940 BZ | 2.000 | 17.880,000 | 8.902,000 | 78.161,620 |
| 03.02.2025 | 10:51:36.581 | 8,930 BZ | 2.000 | 17.860,000 | 6.902,000 | 60.281,620 |
| 03.02.2025 | 10:51:25.611 | 8,910 BZ | 2.000 | 17.820,000 | 4.902,000 | 42.421,620 |
| 03.02.2025 | 10:49:02.839 | 8,880 G | - | - | 2.902,000 | 24.601,620 |
| 03.02.2025 | 10:32:48.086 | 8,820 BZ | 451 | 3.977,820 | 2.902,000 | 24.601,620 |
| 03.02.2025 | 10:32:42.930 | 8,800 BZ | 451 | 3.968,800 | 2.451,000 | 20.623,800 |
| 03.02.2025 | 10:18:35.754 | 9,040 BZ | 250 | 2.260,000 | 2.000,000 | 16.655,000 |
| 03.02.2025 | 10:15:45.629 | 9,030 BZ | 250 | 2.257,500 | 1.750,000 | 14.395,000 |
| 03.02.2025 | 09:23:55.158 | 9,060 BZ | 250 | 2.265,000 | 1.500,000 | 12.137,500 |
| 03.02.2025 | 09:23:49.809 | 9,050 BZ | 250 | 2.262,500 | 1.250,000 | 9.872,500 |
| 03.02.2025 | 09:01:28.358 | 7,600 BZ | 500 | 3.800,000 | 1.000,000 | 7.610,000 |
| 03.02.2025 | 08:01:38.875 | 7,620 BZ | 500 | 3.810,000 | 500,000 | 3.810,000 |
| 31.01.2025 | 21:53:35.963 | 7,980 BZ | 130 | 1.037,400 | 34.966,000 | 272.863,220 |
| 31.01.2025 | 21:53:35.963 | 7,980 BZ | 130 | 1.037,400 | 34.966,000 | 272.863,220 |
| 31.01.2025 | 21:52:56.880 | 7,850 BZ | 120 | 942,000 | 34.836,000 | 271.825,820 |
| 31.01.2025 | 21:32:22.405 | 7,860 BZ | 250 | 1.965,000 | 34.716,000 | 270.883,820 |
| 31.01.2025 | 21:26:39.622 | 7,810 BZ | 500 | 3.905,000 | 34.466,000 | 268.918,820 |
| 31.01.2025 | 21:15:46.694 | 7,850 BZ | 5.000 | 39.250,000 | 33.966,000 | 265.013,820 |
| 31.01.2025 | 21:15:36.909 | 7,850 BZ | 4.500 | 35.325,000 | 28.966,000 | 225.763,820 |
| 31.01.2025 | 21:15:24.700 | 7,850 BZ | 2.000 | 15.700,000 | 24.466,000 | 190.438,820 |
| 31.01.2025 | 21:13:39.074 | 7,850 BZ | 2.000 | 15.700,000 | 22.466,000 | 174.738,820 |
| 31.01.2025 | 21:10:39.816 | 7,870 BZ | 2.000 | 15.740,000 | 20.466,000 | 159.038,820 |
| 31.01.2025 | 21:09:45.752 | 7,870 BZ | 2.000 | 15.740,000 | 18.466,000 | 143.298,820 |
| 31.01.2025 | 21:08:10.940 | 7,870 BZ | 2.000 | 15.740,000 | 16.466,000 | 127.558,820 |
| 31.01.2025 | 16:19:08.484 | 7,870 BZ | 100 | 787,000 | 14.466,000 | 111.818,820 |
| 31.01.2025 | 16:15:50.982 | 7,900 BZ | 100 | 790,000 | 14.366,000 | 111.031,820 |
| 31.01.2025 | 16:06:40.987 | 7,940 G | - | - | 14.266,000 | 110.241,820 |
| 31.01.2025 | 15:57:49.377 | 7,770 BZ | 5.000 | 38.850,000 | 14.266,000 | 110.241,820 |
| 31.01.2025 | 14:20:06.690 | 8,280 BZ | 450 | 3.726,000 | 9.266,000 | 71.391,820 |
| 31.01.2025 | 14:20:02.293 | 8,270 BZ | 450 | 3.721,500 | 8.816,000 | 67.665,820 |
| 31.01.2025 | 13:53:06.190 | 8,200 BZ | 750 | 6.150,000 | 8.366,000 | 63.944,320 |
