Rheinmetall AG/OS/Call [530]/MS
WKN MG39G8
ISIN DE000MG39G80
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 21.10.2024 | 18:09:20.906 | 0,118 BZ | 9.900 | 1.168,200 | 59.900,000 | 7.094,200 |
| 21.10.2024 | 18:09:20.906 | 0,118 BZ | 9.900 | 1.168,200 | 59.900,000 | 7.094,200 |
| 21.10.2024 | 17:43:31.870 | 0,120 BZ | 12.000 | 1.440,000 | 50.000,000 | 5.926,000 |
| 21.10.2024 | 16:19:31.495 | 0,119 G | - | - | 38.000,000 | 4.486,000 |
| 21.10.2024 | 14:06:31.438 | 0,117 G | - | - | 38.000,000 | 4.486,000 |
| 21.10.2024 | 12:23:22.724 | 0,115 BZ | 10.000 | 1.150,000 | 38.000,000 | 4.486,000 |
| 21.10.2024 | 12:23:17.045 | 0,114 BZ | 10.000 | 1.140,000 | 28.000,000 | 3.336,000 |
| 21.10.2024 | 11:20:33.880 | 0,116 G | - | - | 18.000,000 | 2.196,000 |
| 21.10.2024 | 09:27:02.055 | 0,122 BZ | 18.000 | 2.196,000 | 18.000,000 | 2.196,000 |
| 18.10.2024 | 20:32:55.931 | 0,115 BZ | 10.000 | 1.150,000 | 1.073.452,000 | 122.383,528 |
| 18.10.2024 | 20:32:55.931 | 0,115 BZ | 10.000 | 1.150,000 | 1.073.452,000 | 122.383,528 |
| 18.10.2024 | 17:08:16.869 | 0,116 G | - | - | 1.063.452,000 | 121.233,528 |
| 18.10.2024 | 16:11:10.054 | 0,114 BZ | 547.452 | 62.409,528 | 1.063.452,000 | 121.233,528 |
| 18.10.2024 | 16:10:32.283 | 0,114 RB | 500.000 | 57.000,000 | 516.000,000 | 58.824,000 |
| 18.10.2024 | 13:29:05.083 | 0,115 G | - | - | 16.000,000 | 1.824,000 |
| 18.10.2024 | 11:49:35.118 | 0,114 BZ | 8.000 | 912,000 | 16.000,000 | 1.824,000 |
| 18.10.2024 | 11:22:18.988 | 0,114 BZ | 8.000 | 912,000 | 8.000,000 | 912,000 |
| 18.10.2024 | 11:19:23.757 | 0,112 G | - | - | - | - |
| 17.10.2024 | 21:04:11.800 | 0,118 BZ | 4.000 | 472,000 | 56.310,000 | 6.549,995 |
| 17.10.2024 | 21:04:11.800 | 0,118 BZ | 4.000 | 472,000 | 56.310,000 | 6.549,995 |
| 17.10.2024 | 19:58:49.672 | 0,113 BZ | 6.000 | 678,000 | 52.310,000 | 6.077,995 |
| 17.10.2024 | 19:48:01.094 | 0,118 BZ | 10.000 | 1.180,000 | 46.310,000 | 5.399,995 |
| 17.10.2024 | 18:21:14.785 | 0,114 G | - | - | 36.310,000 | 4.219,995 |
| 17.10.2024 | 16:39:35.020 | 0,117 BZ | 25.000 | 2.925,000 | 36.310,000 | 4.219,995 |
| 17.10.2024 | 14:23:53.438 | 0,115 BZ | 5.655 | 650,325 | 11.310,000 | 1.294,995 |
| 17.10.2024 | 14:22:43.299 | 0,114 BZ | 5.655 | 644,670 | 5.655,000 | 644,670 |
| 17.10.2024 | 14:14:57.066 | 0,112 G | - | - | - | - |
| 17.10.2024 | 11:20:05.294 | 0,111 G | - | - | - | - |
| 16.10.2024 | 18:29:02.396 | 0,110 G | - | - | 54.000,000 | 6.052,000 |
| 16.10.2024 | 18:29:02.396 | 0,110 G | - | - | 54.000,000 | 6.052,000 |
| 16.10.2024 | 18:29:02.396 | 0,110 G | - | - | 54.000,000 | 6.052,000 |
| 16.10.2024 | 18:29:02.396 | 0,110 G | - | - | 54.000,000 | 6.052,000 |
| 16.10.2024 | 15:17:43.687 | 0,111 G | - | - | 54.000,000 | 6.052,000 |
| 16.10.2024 | 15:17:43.687 | 0,111 G | - | - | 54.000,000 | 6.052,000 |
| 16.10.2024 | 13:21:34.202 | 0,113 BZ | 20.000 | 2.260,000 | 54.000,000 | 6.052,000 |
| 16.10.2024 | 13:21:34.202 | 0,113 BZ | 20.000 | 2.260,000 | 54.000,000 | 6.052,000 |
| 16.10.2024 | 13:16:15.700 | 0,114 BZ | 20.000 | 2.280,000 | 34.000,000 | 3.792,000 |
| 16.10.2024 | 13:16:15.700 | 0,114 BZ | 20.000 | 2.280,000 | 34.000,000 | 3.792,000 |
| 16.10.2024 | 12:47:37.084 | 0,108 BZ | 14.000 | 1.512,000 | 14.000,000 | 1.512,000 |
| 16.10.2024 | 12:47:37.084 | 0,108 BZ | 14.000 | 1.512,000 | 14.000,000 | 1.512,000 |
| 16.10.2024 | 11:22:46.390 | 0,108 G | - | - | - | - |
| 16.10.2024 | 11:22:46.390 | 0,108 G | - | - | - | - |
| 15.10.2024 | 19:45:29.313 | 0,110 BZ | 10.000 | 1.100,000 | 71.000,000 | 7.880,000 |
| 15.10.2024 | 19:45:29.313 | 0,110 BZ | 10.000 | 1.100,000 | 71.000,000 | 7.880,000 |
| 15.10.2024 | 19:32:18.952 | 0,110 BZ | 10.000 | 1.100,000 | 61.000,000 | 6.780,000 |
| 15.10.2024 | 18:20:26.839 | 0,110 G | - | - | 51.000,000 | 5.680,000 |
| 15.10.2024 | 17:27:51.026 | 0,109 BZ | 3.000 | 327,000 | 51.000,000 | 5.680,000 |
| 15.10.2024 | 17:26:27.620 | 0,109 BZ | 3.000 | 327,000 | 48.000,000 | 5.353,000 |
| 15.10.2024 | 16:39:54.237 | 0,102 BZ | 4.000 | 408,000 | 45.000,000 | 5.026,000 |
| 15.10.2024 | 16:39:43.749 | 0,100 BZ | 4.000 | 400,000 | 41.000,000 | 4.618,000 |
| 15.10.2024 | 14:29:56.221 | 0,117 G | - | - | 37.000,000 | 4.218,000 |
| 15.10.2024 | 11:23:20.068 | 0,113 G | - | - | 37.000,000 | 4.218,000 |
| 15.10.2024 | 10:37:30.720 | 0,114 BZ | 12.000 | 1.368,000 | 37.000,000 | 4.218,000 |
| 15.10.2024 | 08:02:14.787 | 0,114 BZ | 25.000 | 2.850,000 | 25.000,000 | 2.850,000 |
| 14.10.2024 | 21:49:21.067 | 0,115 BZ | 4.750 | 546,250 | 71.540,000 | 7.620,880 |
| 14.10.2024 | 21:49:21.067 | 0,115 BZ | 4.750 | 546,250 | 71.540,000 | 7.620,880 |
| 14.10.2024 | 21:39:22.331 | 0,115 BZ | 4.750 | 546,250 | 66.790,000 | 7.074,630 |
| 14.10.2024 | 18:20:43.043 | 0,109 G | - | - | 62.040,000 | 6.528,380 |
| 14.10.2024 | 17:28:37.123 | 0,109 BZ | 6.020 | 656,180 | 62.040,000 | 6.528,380 |
| 14.10.2024 | 17:21:03.508 | 0,110 BZ | 6.020 | 662,200 | 56.020,000 | 5.872,200 |
| 14.10.2024 | 14:13:05.552 | 0,105 G | - | - | 50.000,000 | 5.210,000 |
| 14.10.2024 | 11:38:03.840 | 0,107 BZ | 15.000 | 1.605,000 | 50.000,000 | 5.210,000 |
| 14.10.2024 | 11:38:00.081 | 0,107 BZ | 15.000 | 1.605,000 | 35.000,000 | 3.605,000 |
| 14.10.2024 | 11:19:55.422 | 0,101 G | - | - | 20.000,000 | 2.000,000 |
| 14.10.2024 | 08:11:06.293 | 0,100 BZ | 10.000 | 1.000,000 | 20.000,000 | 2.000,000 |
| 14.10.2024 | 08:08:00.469 | 0,100 BZ | 10.000 | 1.000,000 | 10.000,000 | 1.000,000 |
| 11.10.2024 | 18:19:12.439 | 0,097 G | - | - | 277.000,000 | 27.480,000 |
| 11.10.2024 | 18:19:12.439 | 0,097 G | - | - | 277.000,000 | 27.480,000 |
| 11.10.2024 | 15:58:36.381 | 0,103 BZ | 4.000 | 412,000 | 277.000,000 | 27.480,000 |
| 11.10.2024 | 15:56:33.933 | 0,104 BZ | 4.000 | 416,000 | 273.000,000 | 27.068,000 |
| 11.10.2024 | 15:41:00.226 | 0,100 BZ | 10.000 | 1.000,000 | 269.000,000 | 26.652,000 |
| 11.10.2024 | 15:14:24.069 | 0,095 BZ | 10.000 | 950,000 | 259.000,000 | 25.652,000 |
| 11.10.2024 | 14:17:45.486 | 0,095 G | - | - | 249.000,000 | 24.702,000 |
| 11.10.2024 | 13:18:06.107 | 0,097 BZ | 10.000 | 970,000 | 249.000,000 | 24.702,000 |
| 11.10.2024 | 13:16:01.230 | 0,098 BZ | 10.000 | 980,000 | 239.000,000 | 23.732,000 |
| 11.10.2024 | 12:27:20.604 | 0,099 BZ | 30.000 | 2.970,000 | 229.000,000 | 22.752,000 |
| 11.10.2024 | 11:20:06.260 | 0,096 G | - | - | 199.000,000 | 19.782,000 |
| 11.10.2024 | 10:30:15.159 | 0,099 BZ | 8.000 | 792,000 | 199.000,000 | 19.782,000 |
| 11.10.2024 | 10:26:50.088 | 0,100 BZ | 8.000 | 800,000 | 191.000,000 | 18.990,000 |
| 11.10.2024 | 09:36:45.122 | 0,095 BZ | 40.000 | 3.800,000 | 183.000,000 | 18.190,000 |
| 11.10.2024 | 09:36:37.644 | 0,095 G | - | - | 143.000,000 | 14.390,000 |
| 11.10.2024 | 09:32:14.979 | 0,099 BZ | 6.000 | 594,000 | 143.000,000 | 14.390,000 |
| 11.10.2024 | 09:31:12.995 | 0,100 BZ | 6.000 | 600,000 | 137.000,000 | 13.796,000 |
| 11.10.2024 | 09:13:12.515 | 0,099 BZ | 100.000 | 9.900,000 | 131.000,000 | 13.196,000 |
| 11.10.2024 | 09:12:02.278 | 0,100 G | - | - | 31.000,000 | 3.296,000 |
| 11.10.2024 | 09:11:25.038 | 0,100 G | - | - | 31.000,000 | 3.296,000 |
| 11.10.2024 | 09:01:17.612 | 0,106 BZ | 15.500 | 1.643,000 | 31.000,000 | 3.296,000 |
| 11.10.2024 | 09:00:26.907 | 0,106 BZ | 5.500 | 583,000 | 15.500,000 | 1.653,000 |
| 11.10.2024 | 09:00:12.618 | 0,107 BZ | 10.000 | 1.070,000 | 10.000,000 | 1.070,000 |
| 10.10.2024 | 20:12:36.457 | 0,112 BZ | 2.000 | 224,000 | 165.000,000 | 18.754,000 |
| 10.10.2024 | 20:12:36.457 | 0,112 BZ | 2.000 | 224,000 | 165.000,000 | 18.754,000 |
| 10.10.2024 | 20:08:28.677 | 0,113 BZ | 2.000 | 226,000 | 163.000,000 | 18.530,000 |
| 10.10.2024 | 19:41:29.182 | 0,109 BZ | 1.000 | 109,000 | 161.000,000 | 18.304,000 |
| 10.10.2024 | 19:41:23.244 | 0,108 BZ | 1.000 | 108,000 | 160.000,000 | 18.195,000 |
| 10.10.2024 | 17:15:27.206 | 0,108 G | - | - | 159.000,000 | 18.087,000 |
| 10.10.2024 | 16:39:06.789 | 0,113 BZ | 11.000 | 1.243,000 | 159.000,000 | 18.087,000 |
| 10.10.2024 | 16:36:34.214 | 0,114 BZ | 11.000 | 1.254,000 | 148.000,000 | 16.844,000 |
| 10.10.2024 | 16:01:56.605 | 0,110 BZ | 39.000 | 4.290,000 | 137.000,000 | 15.590,000 |
| 10.10.2024 | 14:16:32.621 | 0,115 BZ | 20.000 | 2.300,000 | 98.000,000 | 11.300,000 |
| 10.10.2024 | 14:15:59.704 | 0,112 G | - | - | 78.000,000 | 9.000,000 |
