Rheinmetall AG/OS/Call [540]/MS
WKN MJ1HYT
ISIN DE000MJ1HYT7
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 21.11.2024 | 16:01:51.941 | 2,970 BZ | 2.500 | 7.425,000 | 31.000,000 | 92.391,200 |
| 21.11.2024 | 15:56:22.241 | 2,980 BZ | 700 | 2.086,000 | 28.500,000 | 84.966,200 |
| 21.11.2024 | 15:48:51.985 | 2,980 BZ | 700 | 2.086,000 | 27.800,000 | 82.880,200 |
| 21.11.2024 | 15:46:57.579 | 2,970 BZ | 2.500 | 7.425,000 | 27.100,000 | 80.794,200 |
| 21.11.2024 | 15:35:39.924 | 2,960 BZ | 500 | 1.480,000 | 22.600,000 | 67.409,200 |
| 21.11.2024 | 14:41:16.850 | 2,960 BZ | 2.000 | 5.920,000 | 22.100,000 | 65.929,200 |
| 21.11.2024 | 14:35:49.180 | 2,970 BZ | 2.000 | 5.940,000 | 20.100,000 | 60.009,200 |
| 21.11.2024 | 13:38:38.587 | 2,950 BZ | 340 | 1.003,000 | 18.100,000 | 54.069,200 |
| 21.11.2024 | 13:37:19.584 | 2,960 BZ | 340 | 1.006,400 | 17.760,000 | 53.066,200 |
| 21.11.2024 | 13:30:54.571 | 2,940 G | - | - | 17.420,000 | 52.059,800 |
| 21.11.2024 | 12:18:06.635 | 2,970 BZ | 350 | 1.039,500 | 17.420,000 | 52.059,800 |
| 21.11.2024 | 12:09:27.309 | 2,970 BZ | 350 | 1.039,500 | 17.070,000 | 51.020,300 |
| 21.11.2024 | 11:18:43.278 | 2,950 G | - | - | 16.720,000 | 49.980,800 |
| 21.11.2024 | 11:04:43.411 | 2,980 BZ | 680 | 2.026,400 | 16.720,000 | 49.980,800 |
| 21.11.2024 | 10:53:07.716 | 2,950 BZ | 680 | 2.006,000 | 16.040,000 | 47.954,400 |
| 21.11.2024 | 10:45:07.579 | 2,940 BZ | 500 | 1.470,000 | 15.360,000 | 45.948,400 |
| 21.11.2024 | 10:44:54.388 | 2,950 BZ | 500 | 1.475,000 | 14.860,000 | 44.478,400 |
| 21.11.2024 | 10:09:11.503 | 2,980 BZ | 280 | 834,400 | 14.360,000 | 43.003,400 |
| 21.11.2024 | 10:02:47.536 | 3,000 BZ | 80 | 240,000 | 14.080,000 | 42.169,000 |
| 21.11.2024 | 09:40:46.114 | 2,990 BZ | 5.000 | 14.950,000 | 13.800,000 | 41.333,000 |
| 21.11.2024 | 09:40:39.646 | 2,980 BZ | 5.000 | 14.900,000 | 8.800,000 | 26.383,000 |
| 21.11.2024 | 09:16:56.298 | 3,050 BZ | 1.000 | 3.050,000 | 3.800,000 | 11.483,000 |
| 21.11.2024 | 09:16:43.431 | 3,060 BZ | 1.000 | 3.060,000 | 2.800,000 | 8.433,000 |
| 21.11.2024 | 08:01:01.977 | 2,980 BZ | 900 | 2.682,000 | 1.800,000 | 5.373,000 |
| 21.11.2024 | 08:00:52.030 | 2,990 BZ | 900 | 2.691,000 | 900,000 | 2.691,000 |
| 20.11.2024 | 21:28:43.894 | 2,890 G | - | - | 103.604,000 | 302.139,650 |
| 20.11.2024 | 21:28:43.894 | 2,890 G | - | - | 103.604,000 | 302.139,650 |
| 20.11.2024 | 20:48:49.350 | 2,920 BZ | 200 | 584,000 | 103.604,000 | 302.139,650 |
| 20.11.2024 | 20:40:00.313 | 2,920 BZ | 200 | 584,000 | 103.404,000 | 301.555,650 |
| 20.11.2024 | 20:14:38.716 | 2,920 BZ | 1.050 | 3.066,000 | 103.204,000 | 300.971,650 |
| 20.11.2024 | 20:07:02.215 | 2,910 BZ | 200 | 582,000 | 102.154,000 | 297.905,650 |
| 20.11.2024 | 20:04:12.549 | 2,910 BZ | 850 | 2.473,500 | 101.954,000 | 297.323,650 |
| 20.11.2024 | 19:21:37.448 | 2,900 BZ | 100 | 290,000 | 101.104,000 | 294.850,150 |
| 20.11.2024 | 19:19:44.463 | 2,910 BZ | 100 | 291,000 | 101.004,000 | 294.560,150 |
| 20.11.2024 | 17:27:30.866 | 2,890 BZ | 1.240 | 3.583,600 | 100.904,000 | 294.269,150 |
| 20.11.2024 | 17:27:08.386 | 2,900 BZ | 240 | 696,000 | 99.664,000 | 290.685,550 |
| 20.11.2024 | 17:18:09.305 | 2,890 BZ | 1.000 | 2.890,000 | 99.424,000 | 289.989,550 |
| 20.11.2024 | 17:10:51.482 | 2,890 BZ | 400 | 1.156,000 | 98.424,000 | 287.099,550 |
| 20.11.2024 | 17:10:46.711 | 2,900 BZ | 400 | 1.160,000 | 98.024,000 | 285.943,550 |
| 20.11.2024 | 16:35:14.860 | 2,900 BZ | 550 | 1.595,000 | 97.624,000 | 284.783,550 |
| 20.11.2024 | 16:27:01.092 | 2,890 BZ | 250 | 722,500 | 97.074,000 | 283.188,550 |
| 20.11.2024 | 16:20:47.585 | 2,880 BZ | 300 | 864,000 | 96.824,000 | 282.466,050 |
| 20.11.2024 | 16:15:00.529 | 2,870 BZ | 200 | 574,000 | 96.524,000 | 281.602,050 |
| 20.11.2024 | 16:14:39.995 | 2,860 BZ | 200 | 572,000 | 96.324,000 | 281.028,050 |
| 20.11.2024 | 16:13:52.279 | 2,860 G | - | - | 96.124,000 | 280.456,050 |
| 20.11.2024 | 16:05:16.437 | 2,870 BZ | 200 | 574,000 | 96.124,000 | 280.456,050 |
| 20.11.2024 | 16:05:05.618 | 2,880 BZ | 200 | 576,000 | 95.924,000 | 279.882,050 |
| 20.11.2024 | 15:05:54.803 | 2,880 BZ | 400 | 1.152,000 | 95.724,000 | 279.306,050 |
| 20.11.2024 | 15:05:49.410 | 2,890 BZ | 400 | 1.156,000 | 95.324,000 | 278.154,050 |
| 20.11.2024 | 14:56:24.595 | 2,880 BZ | 200 | 576,000 | 94.924,000 | 276.998,050 |
| 20.11.2024 | 14:53:53.306 | 2,890 BZ | 200 | 578,000 | 94.724,000 | 276.422,050 |
| 20.11.2024 | 14:48:46.106 | 2,890 BZ | 590 | 1.705,100 | 94.524,000 | 275.844,050 |
| 20.11.2024 | 14:48:42.175 | 2,900 BZ | 400 | 1.160,000 | 93.934,000 | 274.138,950 |
| 20.11.2024 | 14:44:15.570 | 2,880 BZ | 70 | 201,600 | 93.534,000 | 272.978,950 |
| 20.11.2024 | 14:40:34.116 | 2,870 BZ | 120 | 344,400 | 93.464,000 | 272.777,350 |
| 20.11.2024 | 14:34:45.046 | 2,880 BZ | 2.000 | 5.760,000 | 93.344,000 | 272.432,950 |
| 20.11.2024 | 14:33:22.641 | 2,890 BZ | 2.000 | 5.780,000 | 91.344,000 | 266.672,950 |
| 20.11.2024 | 14:20:03.295 | 2,890 BZ | 1.000 | 2.890,000 | 89.344,000 | 260.892,950 |
| 20.11.2024 | 14:06:38.392 | 2,850 BZ | 1.000 | 2.850,000 | 88.344,000 | 258.002,950 |
| 20.11.2024 | 14:05:15.331 | 2,860 BZ | 200 | 572,000 | 87.344,000 | 255.152,950 |
| 20.11.2024 | 14:03:13.851 | 2,860 BZ | 200 | 572,000 | 87.144,000 | 254.580,950 |
| 20.11.2024 | 13:53:25.559 | 2,850 BZ | 200 | 570,000 | 86.944,000 | 254.008,950 |
| 20.11.2024 | 13:45:44.947 | 2,850 BZ | 200 | 570,000 | 86.744,000 | 253.438,950 |
| 20.11.2024 | 13:44:29.563 | 2,850 BZ | 500 | 1.425,000 | 86.544,000 | 252.868,950 |
| 20.11.2024 | 13:27:40.748 | 2,840 BZ | 500 | 1.420,000 | 86.044,000 | 251.443,950 |
| 20.11.2024 | 13:27:20.290 | 2,830 G | - | - | 85.544,000 | 250.023,950 |
| 20.11.2024 | 13:25:12.997 | 2,830 BZ | 3.050 | 8.631,500 | 85.544,000 | 250.023,950 |
| 20.11.2024 | 13:15:09.064 | 2,850 BZ | 1.050 | 2.992,500 | 82.494,000 | 241.392,450 |
| 20.11.2024 | 13:13:44.982 | 2,820 BZ | 1.000 | 2.820,000 | 81.444,000 | 238.399,950 |
| 20.11.2024 | 13:06:58.511 | 2,820 BZ | 3.000 | 8.460,000 | 80.444,000 | 235.579,950 |
| 20.11.2024 | 13:04:26.006 | 2,830 BZ | 2.803 | 7.932,490 | 77.444,000 | 227.119,950 |
| 20.11.2024 | 13:04:19.551 | 2,840 BZ | 100 | 284,000 | 74.641,000 | 219.187,460 |
| 20.11.2024 | 13:03:22.094 | 2,840 BZ | 800 | 2.272,000 | 74.541,000 | 218.903,460 |
| 20.11.2024 | 12:57:47.515 | 2,840 BZ | 500 | 1.420,000 | 73.741,000 | 216.631,460 |
| 20.11.2024 | 12:38:09.549 | 2,830 BZ | 1.403 | 3.970,490 | 73.241,000 | 215.211,460 |
| 20.11.2024 | 12:28:37.648 | 2,850 BZ | 700 | 1.995,000 | 71.838,000 | 211.240,970 |
| 20.11.2024 | 12:21:18.614 | 2,840 BZ | 700 | 1.988,000 | 71.138,000 | 209.245,970 |
| 20.11.2024 | 12:05:54.944 | 2,830 BZ | 500 | 1.415,000 | 70.438,000 | 207.257,970 |
| 20.11.2024 | 12:05:12.231 | 2,840 BZ | 500 | 1.420,000 | 69.938,000 | 205.842,970 |
| 20.11.2024 | 11:56:30.257 | 2,830 BZ | 2.350 | 6.650,500 | 69.438,000 | 204.422,970 |
| 20.11.2024 | 11:54:56.122 | 2,840 BZ | 2.000 | 5.680,000 | 67.088,000 | 197.772,470 |
| 20.11.2024 | 11:52:04.954 | 2,820 BZ | 350 | 987,000 | 65.088,000 | 192.092,470 |
| 20.11.2024 | 11:38:58.284 | 2,880 BZ | 500 | 1.440,000 | 64.738,000 | 191.105,470 |
| 20.11.2024 | 11:38:43.720 | 2,870 BZ | 500 | 1.435,000 | 64.238,000 | 189.665,470 |
| 20.11.2024 | 11:35:09.765 | 2,860 BZ | 2.634 | 7.533,240 | 63.738,000 | 188.230,470 |
| 20.11.2024 | 11:34:18.281 | 2,850 BZ | 2.739 | 7.806,150 | 61.104,000 | 180.697,230 |
| 20.11.2024 | 11:33:09.097 | 2,880 BZ | 1.715 | 4.939,200 | 58.365,000 | 172.891,080 |
| 20.11.2024 | 11:30:04.218 | 2,890 BZ | 1.715 | 4.956,350 | 56.650,000 | 167.951,880 |
| 20.11.2024 | 11:21:44.393 | 2,900 BZ | 11.899 | 34.507,100 | 54.935,000 | 162.995,530 |
| 20.11.2024 | 11:21:03.138 | 2,900 G | - | - | 43.036,000 | 128.488,430 |
| 20.11.2024 | 10:57:03.487 | 2,910 BZ | 350 | 1.018,500 | 43.036,000 | 128.488,430 |
| 20.11.2024 | 10:56:49.454 | 2,920 BZ | 350 | 1.022,000 | 42.686,000 | 127.469,930 |
| 20.11.2024 | 10:52:12.399 | 2,920 BZ | 2.044 | 5.968,480 | 42.336,000 | 126.447,930 |
| 20.11.2024 | 10:51:03.173 | 2,910 BZ | 1.694 | 4.929,540 | 40.292,000 | 120.479,450 |
| 20.11.2024 | 10:50:26.504 | 2,910 BZ | 350 | 1.018,500 | 38.598,000 | 115.549,910 |
| 20.11.2024 | 10:32:43.923 | 2,940 BZ | 500 | 1.470,000 | 38.248,000 | 114.531,410 |
| 20.11.2024 | 10:32:35.189 | 2,950 BZ | 500 | 1.475,000 | 37.748,000 | 113.061,410 |
| 20.11.2024 | 10:32:05.944 | 2,940 BZ | 1.100 | 3.234,000 | 37.248,000 | 111.586,410 |
| 20.11.2024 | 10:32:00.706 | 2,950 BZ | 500 | 1.475,000 | 36.148,000 | 108.352,410 |
| 20.11.2024 | 10:28:57.617 | 2,950 BZ | 100 | 295,000 | 35.648,000 | 106.877,410 |
