Rheinmetall AG/OS/Call [550]/MS
WKN MG5WZ7
ISIN DE000MG5WZ70
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 03.01.2025 | 20:47:32.959 | 3,180 BZ | 95 | 302,100 | 5.150,000 | 16.014,600 |
| 03.01.2025 | 20:47:32.959 | 3,180 BZ | 95 | 302,100 | 5.150,000 | 16.014,600 |
| 03.01.2025 | 20:06:24.308 | 3,180 BZ | 95 | 302,100 | 5.055,000 | 15.712,500 |
| 03.01.2025 | 18:59:26.702 | 3,160 G | - | - | 4.960,000 | 15.410,400 |
| 03.01.2025 | 16:07:19.358 | 3,160 G | - | - | 4.960,000 | 15.410,400 |
| 03.01.2025 | 15:26:31.487 | 3,170 BZ | 2.000 | 6.340,000 | 4.960,000 | 15.410,400 |
| 03.01.2025 | 15:26:01.279 | 3,160 BZ | 2.000 | 6.320,000 | 2.960,000 | 9.070,400 |
| 03.01.2025 | 13:15:07.075 | 3,020 G | - | - | 960,000 | 2.750,400 |
| 03.01.2025 | 11:13:38.037 | 2,940 G | - | - | 960,000 | 2.750,400 |
| 03.01.2025 | 09:13:18.331 | 2,870 BZ | 480 | 1.377,600 | 960,000 | 2.750,400 |
| 03.01.2025 | 09:12:47.467 | 2,860 BZ | 480 | 1.372,800 | 480,000 | 1.372,800 |
| 02.01.2025 | 18:18:38.634 | 3,080 G | - | - | 18.656,000 | 56.553,560 |
| 02.01.2025 | 18:18:38.634 | 3,080 G | - | - | 18.656,000 | 56.553,560 |
| 02.01.2025 | 15:39:20.253 | 3,010 BZ | 17.256 | 51.940,560 | 18.656,000 | 56.553,560 |
| 02.01.2025 | 15:13:54.848 | 3,180 G | - | - | 1.400,000 | 4.613,000 |
| 02.01.2025 | 13:29:48.020 | 3,330 BZ | 100 | 333,000 | 1.400,000 | 4.613,000 |
| 02.01.2025 | 13:29:39.324 | 3,340 BZ | 100 | 334,000 | 1.300,000 | 4.280,000 |
| 02.01.2025 | 12:58:06.893 | 3,280 G | - | - | 1.200,000 | 3.946,000 |
| 02.01.2025 | 11:15:14.613 | 3,270 G | - | - | 1.200,000 | 3.946,000 |
| 02.01.2025 | 09:55:36.383 | 3,310 BZ | 400 | 1.324,000 | 1.200,000 | 3.946,000 |
| 02.01.2025 | 09:55:31.187 | 3,300 BZ | 400 | 1.320,000 | 800,000 | 2.622,000 |
| 02.01.2025 | 09:17:06.041 | 3,260 BZ | 200 | 652,000 | 400,000 | 1.302,000 |
| 02.01.2025 | 09:16:04.820 | 3,250 BZ | 200 | 650,000 | 200,000 | 650,000 |
| 30.12.2024 | 13:20:38.472 | 3,260 G | - | - | - | - |
| 30.12.2024 | 13:20:38.472 | 3,260 G | - | - | - | - |
| 30.12.2024 | 11:20:47.577 | 3,210 G | - | - | - | - |
| 27.12.2024 | 18:17:42.679 | 3,250 G | - | - | 17.946,000 | 59.608,610 |
| 27.12.2024 | 18:17:42.679 | 3,250 G | - | - | 17.946,000 | 59.608,610 |
| 27.12.2024 | 15:56:27.851 | 3,290 BZ | 2.173 | 7.149,170 | 17.946,000 | 59.608,610 |
| 27.12.2024 | 15:53:41.272 | 3,280 BZ | 2.173 | 7.127,440 | 15.773,000 | 52.459,440 |
| 27.12.2024 | 15:15:28.658 | 3,300 G | - | - | 13.600,000 | 45.332,000 |
| 27.12.2024 | 14:23:05.230 | 3,320 BZ | 2.500 | 8.300,000 | 13.600,000 | 45.332,000 |
| 27.12.2024 | 14:22:50.550 | 3,310 BZ | 2.500 | 8.275,000 | 11.100,000 | 37.032,000 |
| 27.12.2024 | 12:53:51.442 | 3,340 G | - | - | 8.600,000 | 28.757,000 |
| 27.12.2024 | 11:35:27.556 | 3,370 BZ | 500 | 1.685,000 | 8.600,000 | 28.757,000 |
| 27.12.2024 | 11:16:05.805 | 3,340 G | - | - | 8.100,000 | 27.072,000 |
| 27.12.2024 | 09:54:40.338 | 3,380 BZ | 500 | 1.690,000 | 8.100,000 | 27.072,000 |
| 27.12.2024 | 09:41:28.073 | 3,330 BZ | 3.000 | 9.990,000 | 7.600,000 | 25.382,000 |
| 27.12.2024 | 09:29:17.533 | 3,320 BZ | 3.000 | 9.960,000 | 4.600,000 | 15.392,000 |
| 27.12.2024 | 08:00:22.461 | 3,390 BZ | 800 | 2.712,000 | 1.600,000 | 5.432,000 |
| 27.12.2024 | 08:00:15.650 | 3,400 BZ | 800 | 2.720,000 | 800,000 | 2.720,000 |
| 23.12.2024 | 18:19:06.141 | 3,350 G | - | - | 15.200,000 | 51.140,000 |
| 23.12.2024 | 18:19:06.141 | 3,350 G | - | - | 15.200,000 | 51.140,000 |
| 23.12.2024 | 18:14:50.225 | 3,360 BZ | 1.400 | 4.704,000 | 15.200,000 | 51.140,000 |
| 23.12.2024 | 18:13:55.935 | 3,350 BZ | 1.400 | 4.690,000 | 13.800,000 | 46.436,000 |
| 23.12.2024 | 16:55:16.399 | 3,310 BZ | 3.000 | 9.930,000 | 12.400,000 | 41.746,000 |
| 23.12.2024 | 16:51:20.880 | 3,300 BZ | 3.000 | 9.900,000 | 9.400,000 | 31.816,000 |
| 23.12.2024 | 15:15:38.263 | 3,390 G | - | - | 6.400,000 | 21.916,000 |
| 23.12.2024 | 14:45:02.571 | 3,370 BZ | 1.200 | 4.044,000 | 6.400,000 | 21.916,000 |
| 23.12.2024 | 14:44:17.739 | 3,360 BZ | 1.200 | 4.032,000 | 5.200,000 | 17.872,000 |
| 23.12.2024 | 12:59:51.049 | 3,460 BZ | 4.000 | 13.840,000 | 4.000,000 | 13.840,000 |
| 23.12.2024 | 12:48:41.290 | 3,450 G | - | - | - | - |
| 23.12.2024 | 11:14:11.304 | 3,520 G | - | - | - | - |
| 20.12.2024 | 18:28:50.879 | 3,150 G | - | - | 6.800,000 | 20.792,000 |
| 20.12.2024 | 18:28:50.879 | 3,150 G | - | - | 6.800,000 | 20.792,000 |
| 20.12.2024 | 13:22:25.099 | 2,960 G | - | - | 6.800,000 | 20.792,000 |
| 20.12.2024 | 13:10:04.397 | 2,980 BZ | 800 | 2.384,000 | 6.800,000 | 20.792,000 |
| 20.12.2024 | 13:09:50.497 | 2,970 BZ | 800 | 2.376,000 | 6.000,000 | 18.408,000 |
| 20.12.2024 | 11:15:50.372 | 2,980 G | - | - | 5.200,000 | 16.032,000 |
| 20.12.2024 | 11:00:46.162 | 3,050 BZ | 1.500 | 4.575,000 | 5.200,000 | 16.032,000 |
| 20.12.2024 | 10:51:59.901 | 3,040 BZ | 1.500 | 4.560,000 | 3.700,000 | 11.457,000 |
| 20.12.2024 | 09:38:23.181 | 3,100 BZ | 1.100 | 3.410,000 | 2.200,000 | 6.897,000 |
| 20.12.2024 | 09:22:00.572 | 3,170 BZ | 1.100 | 3.487,000 | 1.100,000 | 3.487,000 |
| 19.12.2024 | 16:09:46.765 | 3,200 G | - | - | - | - |
| 19.12.2024 | 16:09:46.765 | 3,200 G | - | - | - | - |
| 19.12.2024 | 13:23:18.770 | 3,190 G | - | - | - | - |
| 19.12.2024 | 11:17:25.132 | 3,250 G | - | - | - | - |
| 18.12.2024 | 17:13:48.922 | 3,140 G | - | - | 6.300,000 | 20.040,500 |
| 18.12.2024 | 17:13:48.922 | 3,140 G | - | - | 6.300,000 | 20.040,500 |
| 18.12.2024 | 11:19:20.445 | 3,150 G | - | - | - | - |
| 17.12.2024 | 18:14:45.906 | 3,150 G | - | - | 6.900,000 | 21.429,000 |
| 17.12.2024 | 18:14:45.906 | 3,150 G | - | - | 6.900,000 | 21.429,000 |
| 17.12.2024 | 17:29:56.525 | 3,110 BZ | 3.450 | 10.729,500 | 6.900,000 | 21.429,000 |
| 17.12.2024 | 17:29:32.370 | 3,100 BZ | 3.000 | 9.300,000 | 3.450,000 | 10.699,500 |
| 17.12.2024 | 16:06:49.799 | 3,110 BZ | 450 | 1.399,500 | 450,000 | 1.399,500 |
| 17.12.2024 | 14:15:52.463 | 3,100 G | - | - | - | - |
| 17.12.2024 | 11:21:58.473 | 3,100 G | - | - | - | - |
| 16.12.2024 | 16:23:26.549 | 3,380 G | - | - | 7.000,000 | 23.200,000 |
| 16.12.2024 | 16:23:26.549 | 3,380 G | - | - | 7.000,000 | 23.200,000 |
| 16.12.2024 | 15:51:43.673 | 3,380 BZ | 1.000 | 3.380,000 | 7.000,000 | 23.200,000 |
| 16.12.2024 | 15:51:28.807 | 3,370 BZ | 1.000 | 3.370,000 | 6.000,000 | 19.820,000 |
| 16.12.2024 | 12:47:20.322 | 3,300 G | - | - | 5.000,000 | 16.450,000 |
| 16.12.2024 | 11:14:38.326 | 3,300 G | - | - | 5.000,000 | 16.450,000 |
| 16.12.2024 | 10:51:22.702 | 3,290 BZ | 5.000 | 16.450,000 | 5.000,000 | 16.450,000 |
| 13.12.2024 | 21:10:30.429 | 3,160 BZ | 1.255 | 3.965,800 | 2.510,000 | 7.931,600 |
| 13.12.2024 | 21:10:30.429 | 3,160 BZ | 1.255 | 3.965,800 | 2.510,000 | 7.931,600 |
| 13.12.2024 | 20:39:35.685 | 3,160 BZ | 1.255 | 3.965,800 | 1.255,000 | 3.965,800 |
| 13.12.2024 | 16:24:47.612 | 3,170 G | - | - | - | - |
| 13.12.2024 | 13:24:37.435 | 3,190 G | - | - | - | - |
| 13.12.2024 | 11:15:41.353 | 3,210 G | - | - | - | - |
| 12.12.2024 | 18:18:26.801 | 3,290 G | - | - | 800,000 | 2.684,000 |
| 12.12.2024 | 18:18:26.801 | 3,290 G | - | - | 800,000 | 2.684,000 |
| 12.12.2024 | 14:28:11.590 | 3,380 G | - | - | 800,000 | 2.684,000 |
| 12.12.2024 | 11:23:54.830 | 3,270 G | - | - | 800,000 | 2.684,000 |
| 12.12.2024 | 08:24:28.078 | 3,350 BZ | 400 | 1.340,000 | 800,000 | 2.684,000 |
| 12.12.2024 | 08:23:26.810 | 3,360 BZ | 400 | 1.344,000 | 400,000 | 1.344,000 |
| 11.12.2024 | 18:16:59.247 | 3,190 G | - | - | 2.460,000 | 7.662,100 |
| 11.12.2024 | 18:16:59.247 | 3,190 G | - | - | 2.460,000 | 7.662,100 |
| 11.12.2024 | 16:22:50.612 | 3,170 G | - | - | 2.460,000 | 7.662,100 |
| 11.12.2024 | 14:33:00.509 | 3,140 BZ | 130 | 408,200 | 2.460,000 | 7.662,100 |
