Rheinmetall AG/OS/Call [530]/MS
WKN MG39G8
ISIN DE000MG39G80
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 21.11.2024 | 17:10:39.443 | 0,270 G | - | - | 1.391.500,000 | 375.570,500 |
| 21.11.2024 | 17:07:55.957 | 0,270 BZ | 15.000 | 4.050,000 | 1.391.500,000 | 375.570,500 |
| 21.11.2024 | 15:50:46.396 | 0,270 BZ | 15.000 | 4.050,000 | 1.376.500,000 | 371.520,500 |
| 21.11.2024 | 15:08:40.869 | 0,270 BZ | 12.000 | 3.240,000 | 1.361.500,000 | 367.470,500 |
| 21.11.2024 | 15:04:45.871 | 0,260 BZ | 12.000 | 3.120,000 | 1.349.500,000 | 364.230,500 |
| 21.11.2024 | 13:30:06.158 | 0,260 G | - | - | 1.337.500,000 | 361.110,500 |
| 21.11.2024 | 11:26:30.212 | 0,270 BZ | 2.950 | 796,500 | 1.337.500,000 | 361.110,500 |
| 21.11.2024 | 11:22:46.822 | 0,270 BZ | 4.000 | 1.080,000 | 1.334.550,000 | 360.314,000 |
| 21.11.2024 | 11:18:31.755 | 0,260 G | - | - | 1.330.550,000 | 359.234,000 |
| 21.11.2024 | 11:06:00.305 | 0,280 BZ | 1.550 | 434,000 | 1.330.550,000 | 359.234,000 |
| 21.11.2024 | 10:01:21.764 | 0,270 BZ | 55.000 | 14.850,000 | 1.329.000,000 | 358.800,000 |
| 21.11.2024 | 10:01:10.031 | 0,270 BZ | 150.000 | 40.500,000 | 1.274.000,000 | 343.950,000 |
| 21.11.2024 | 10:00:41.342 | 0,270 BZ | 150.000 | 40.500,000 | 1.124.000,000 | 303.450,000 |
| 21.11.2024 | 10:00:27.304 | 0,270 BZ | 150.000 | 40.500,000 | 974.000,000 | 262.950,000 |
| 21.11.2024 | 10:00:20.797 | 0,270 BZ | 100.000 | 27.000,000 | 824.000,000 | 222.450,000 |
| 21.11.2024 | 10:00:01.189 | 0,270 BZ | 50.000 | 13.500,000 | 724.000,000 | 195.450,000 |
| 21.11.2024 | 09:56:03.583 | 0,270 BZ | 655.000 | 176.850,000 | 674.000,000 | 181.950,000 |
| 21.11.2024 | 09:51:48.192 | 0,260 G | - | - | 19.000,000 | 5.100,000 |
| 21.11.2024 | 08:40:25.090 | 0,270 BZ | 8.000 | 2.160,000 | 19.000,000 | 5.100,000 |
| 21.11.2024 | 08:02:09.362 | 0,270 BZ | 8.000 | 2.160,000 | 11.000,000 | 2.940,000 |
| 21.11.2024 | 08:01:09.053 | 0,260 BZ | 3.000 | 780,000 | 3.000,000 | 780,000 |
| 20.11.2024 | 20:36:40.684 | 0,260 BZ | 2.000 | 520,000 | 182.860,000 | 47.577,500 |
| 20.11.2024 | 20:36:40.684 | 0,260 BZ | 2.000 | 520,000 | 182.860,000 | 47.577,500 |
| 20.11.2024 | 19:39:10.172 | 0,260 BZ | 2.000 | 520,000 | 180.860,000 | 47.057,500 |
| 20.11.2024 | 19:24:56.077 | 0,260 BZ | 10.000 | 2.600,000 | 178.860,000 | 46.537,500 |
| 20.11.2024 | 19:02:52.710 | 0,260 BZ | 10.000 | 2.600,000 | 168.860,000 | 43.937,500 |
| 20.11.2024 | 17:20:04.016 | 0,260 BZ | 5.500 | 1.430,000 | 158.860,000 | 41.337,500 |
| 20.11.2024 | 17:14:04.701 | 0,260 BZ | 5.500 | 1.430,000 | 153.360,000 | 39.907,500 |
| 20.11.2024 | 16:27:58.977 | 0,260 G | - | - | 147.860,000 | 38.477,500 |
| 20.11.2024 | 14:51:40.745 | 0,260 BZ | 2.600 | 676,000 | 145.260,000 | 37.801,500 |
| 20.11.2024 | 14:19:51.417 | 0,260 BZ | 60.630 | 15.763,800 | 142.660,000 | 37.125,500 |
| 20.11.2024 | 14:19:45.617 | 0,260 BZ | 20.000 | 5.200,000 | 82.030,000 | 21.361,700 |
| 20.11.2024 | 14:11:43.526 | 0,250 G | - | - | 62.030,000 | 16.161,700 |
| 20.11.2024 | 13:08:00.136 | 0,250 BZ | 11.500 | 2.875,000 | 62.030,000 | 16.161,700 |
| 20.11.2024 | 13:06:01.847 | 0,250 G | - | - | 50.530,000 | 13.286,700 |
| 20.11.2024 | 12:19:28.337 | 0,250 BZ | 3.000 | 750,000 | 50.530,000 | 13.286,700 |
| 20.11.2024 | 12:03:05.644 | 0,250 BZ | 1.830 | 457,500 | 47.530,000 | 12.536,700 |
| 20.11.2024 | 11:56:29.874 | 0,256 BZ | 700 | 179,200 | 45.700,000 | 12.079,200 |
| 20.11.2024 | 11:08:01.134 | 0,260 BZ | 25.000 | 6.500,000 | 45.000,000 | 11.900,000 |
| 20.11.2024 | 09:10:42.622 | 0,270 BZ | 10.000 | 2.700,000 | 20.000,000 | 5.400,000 |
| 20.11.2024 | 09:02:11.885 | 0,270 BZ | 10.000 | 2.700,000 | 10.000,000 | 2.700,000 |
| 19.11.2024 | 19:03:55.104 | 0,270 BZ | 73.400 | 19.818,000 | 181.404,000 | 47.991,810 |
| 19.11.2024 | 19:03:55.104 | 0,270 BZ | 73.400 | 19.818,000 | 181.404,000 | 47.991,810 |
| 19.11.2024 | 18:12:26.972 | 0,270 G | - | - | 108.004,000 | 28.173,810 |
| 19.11.2024 | 16:53:54.750 | 0,270 BZ | 7.500 | 2.025,000 | 108.004,000 | 28.173,810 |
| 19.11.2024 | 16:28:21.563 | 0,270 BZ | 7.500 | 2.025,000 | 100.504,000 | 26.148,810 |
| 19.11.2024 | 15:54:06.382 | 0,270 BZ | 2.000 | 540,000 | 93.004,000 | 24.123,810 |
| 19.11.2024 | 15:40:03.866 | 0,270 BZ | 2.000 | 540,000 | 91.004,000 | 23.583,810 |
| 19.11.2024 | 15:39:20.147 | 0,270 BZ | 7.677 | 2.072,790 | 89.004,000 | 23.043,810 |
| 19.11.2024 | 15:21:38.169 | 0,260 BZ | 7.677 | 1.996,020 | 81.327,000 | 20.971,020 |
| 19.11.2024 | 15:17:16.711 | 0,270 BZ | 12.355 | 3.335,850 | 73.650,000 | 18.975,000 |
| 19.11.2024 | 15:07:27.395 | 0,260 BZ | 15.000 | 3.900,000 | 61.295,000 | 15.639,150 |
| 19.11.2024 | 14:21:31.639 | 0,270 BZ | 2.645 | 714,150 | 46.295,000 | 11.739,150 |
| 19.11.2024 | 14:15:38.984 | 0,270 G | - | - | 43.650,000 | 11.025,000 |
| 19.11.2024 | 11:20:15.153 | 0,260 G | - | - | 43.650,000 | 11.025,000 |
| 19.11.2024 | 10:16:41.571 | 0,260 BZ | 11.250 | 2.925,000 | 43.650,000 | 11.025,000 |
| 19.11.2024 | 10:16:12.664 | 0,250 BZ | 32.400 | 8.100,000 | 32.400,000 | 8.100,000 |
| 18.11.2024 | 18:58:35.839 | 0,242 G | - | - | 129.420,000 | 31.449,510 |
| 18.11.2024 | 18:58:35.839 | 0,242 G | - | - | 129.420,000 | 31.449,510 |
| 18.11.2024 | 16:16:18.307 | 0,240 G | - | - | 129.420,000 | 31.449,510 |
| 18.11.2024 | 14:15:05.879 | 0,241 BZ | 3.110 | 749,510 | 129.420,000 | 31.449,510 |
| 18.11.2024 | 14:10:09.417 | 0,240 BZ | 3.110 | 746,400 | 126.310,000 | 30.700,000 |
| 18.11.2024 | 13:48:45.806 | 0,243 BZ | 50.000 | 12.150,000 | 123.200,000 | 29.953,600 |
| 18.11.2024 | 13:26:58.566 | 0,240 G | - | - | 73.200,000 | 17.803,600 |
| 18.11.2024 | 11:41:13.098 | 0,241 BZ | 12.000 | 2.892,000 | 73.200,000 | 17.803,600 |
| 18.11.2024 | 11:36:18.607 | 0,241 BZ | 20.000 | 4.820,000 | 61.200,000 | 14.911,600 |
| 18.11.2024 | 11:18:26.223 | 0,240 G | - | - | 41.200,000 | 10.091,600 |
| 18.11.2024 | 10:32:33.382 | 0,241 BZ | 1.900 | 457,900 | 41.200,000 | 10.091,600 |
| 18.11.2024 | 10:30:43.574 | 0,240 BZ | 1.900 | 456,000 | 39.300,000 | 9.633,700 |
| 18.11.2024 | 10:26:35.665 | 0,245 BZ | 700 | 171,500 | 37.400,000 | 9.177,700 |
| 18.11.2024 | 10:24:44.212 | 0,246 BZ | 700 | 172,200 | 36.700,000 | 9.006,200 |
| 18.11.2024 | 08:26:40.972 | 0,247 BZ | 20.000 | 4.940,000 | 36.000,000 | 8.834,000 |
| 18.11.2024 | 08:02:36.620 | 0,244 BZ | 6.000 | 1.464,000 | 16.000,000 | 3.894,000 |
| 18.11.2024 | 08:01:48.085 | 0,243 BZ | 10.000 | 2.430,000 | 10.000,000 | 2.430,000 |
| 15.11.2024 | 19:47:38.637 | 0,230 BZ | 5.500 | 1.265,000 | 741.500,000 | 173.939,250 |
| 15.11.2024 | 19:47:38.637 | 0,230 BZ | 5.500 | 1.265,000 | 741.500,000 | 173.939,250 |
| 15.11.2024 | 19:46:38.045 | 0,229 BZ | 80.000 | 18.320,000 | 736.000,000 | 172.674,250 |
| 15.11.2024 | 19:46:31.645 | 0,229 BZ | 160.000 | 36.640,000 | 656.000,000 | 154.354,250 |
| 15.11.2024 | 18:29:36.962 | 0,230 BZ | 5.500 | 1.265,000 | 496.000,000 | 117.714,250 |
| 15.11.2024 | 17:16:10.371 | 0,231 G | - | - | 490.500,000 | 116.449,250 |
| 15.11.2024 | 14:17:49.970 | 0,231 G | - | - | 490.500,000 | 116.449,250 |
| 15.11.2024 | 13:33:56.270 | 0,240 BZ | 2.500 | 600,000 | 490.500,000 | 116.449,250 |
| 15.11.2024 | 13:19:09.024 | 0,241 BZ | 2.500 | 602,500 | 488.000,000 | 115.849,250 |
| 15.11.2024 | 13:09:51.895 | 0,236 BZ | 4.000 | 944,000 | 485.500,000 | 115.246,750 |
| 15.11.2024 | 12:49:23.306 | 0,235 BZ | 4.000 | 940,000 | 481.500,000 | 114.302,750 |
| 15.11.2024 | 12:19:32.101 | 0,235 BZ | 35.000 | 8.225,000 | 477.500,000 | 113.362,750 |
| 15.11.2024 | 12:01:01.970 | 0,239 BZ | 4.000 | 956,000 | 442.500,000 | 105.137,750 |
| 15.11.2024 | 12:00:00.655 | 0,238 BZ | 4.000 | 952,000 | 438.500,000 | 104.181,750 |
| 15.11.2024 | 11:21:37.081 | 0,244 G | - | - | 434.500,000 | 103.229,750 |
| 15.11.2024 | 10:43:44.782 | 0,241 BZ | 35.000 | 8.435,000 | 434.500,000 | 103.229,750 |
| 15.11.2024 | 10:43:05.680 | 0,240 BZ | 35.000 | 8.400,000 | 399.500,000 | 94.794,750 |
| 15.11.2024 | 10:22:51.820 | 0,240 BZ | 11.500 | 2.760,000 | 364.500,000 | 86.394,750 |
| 15.11.2024 | 10:19:30.674 | 0,239 BZ | 6.000 | 1.434,000 | 353.000,000 | 83.634,750 |
| 15.11.2024 | 10:04:03.447 | 0,240 BZ | 5.500 | 1.320,000 | 347.000,000 | 82.200,750 |
| 15.11.2024 | 09:53:00.192 | 0,238 BZ | 300.000 | 71.400,000 | 341.500,000 | 80.880,750 |
| 15.11.2024 | 09:16:03.959 | 0,231 BZ | 15.750 | 3.638,250 | 41.500,000 | 9.480,750 |
| 15.11.2024 | 09:07:02.267 | 0,230 BZ | 15.750 | 3.622,500 | 25.750,000 | 5.842,500 |
| 15.11.2024 | 09:00:27.940 | 0,224 BZ | 5.000 | 1.120,000 | 10.000,000 | 2.220,000 |
| 15.11.2024 | 08:09:15.849 | 0,220 BZ | 5.000 | 1.100,000 | 5.000,000 | 1.100,000 |
| 14.11.2024 | 21:37:40.830 | 0,218 BZ | 35.000 | 7.630,000 | 241.160,000 | 53.044,901 |
