Rheinmetall AG/OS/Call [670]/MS
WKN MJ4S17
ISIN DE000MJ4S174
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 05.02.2025 | 09:51:12.062 | 3,090 BZ | 200 | 618,000 | 4.700,000 | 14.353,000 |
| 05.02.2025 | 09:29:56.774 | 3,060 G | - | - | 4.500,000 | 13.735,000 |
| 05.02.2025 | 09:05:30.671 | 3,050 BZ | 1.000 | 3.050,000 | 4.500,000 | 13.735,000 |
| 05.02.2025 | 09:03:42.664 | 3,040 BZ | 200 | 608,000 | 3.500,000 | 10.685,000 |
| 05.02.2025 | 09:02:25.432 | 3,030 BZ | 1.000 | 3.030,000 | 3.300,000 | 10.077,000 |
| 05.02.2025 | 09:00:57.538 | 3,030 G | - | - | 2.300,000 | 7.047,000 |
| 05.02.2025 | 09:00:18.486 | 3,060 BZ | 2.000 | 6.120,000 | 2.300,000 | 7.047,000 |
| 05.02.2025 | 08:01:00.196 | 3,090 BZ | 300 | 927,000 | 300,000 | 927,000 |
| 04.02.2025 | 21:17:17.535 | 3,100 BZ | 200 | 620,000 | 35.155,000 | 105.643,900 |
| 04.02.2025 | 21:17:17.535 | 3,100 BZ | 200 | 620,000 | 35.155,000 | 105.643,900 |
| 04.02.2025 | 18:27:54.717 | 3,050 G | - | - | 34.955,000 | 105.023,900 |
| 04.02.2025 | 15:19:25.028 | 3,030 G | - | - | 34.455,000 | 103.508,900 |
| 04.02.2025 | 14:48:54.819 | 3,060 BZ | 1.200 | 3.672,000 | 34.455,000 | 103.508,900 |
| 04.02.2025 | 14:40:41.402 | 3,060 BZ | 100 | 306,000 | 33.255,000 | 99.836,900 |
| 04.02.2025 | 13:13:17.236 | 3,060 BZ | 500 | 1.530,000 | 33.155,000 | 99.530,900 |
| 04.02.2025 | 13:05:23.323 | 3,060 BZ | 750 | 2.295,000 | 32.655,000 | 98.000,900 |
| 04.02.2025 | 12:53:13.372 | 3,040 BZ | 350 | 1.064,000 | 31.905,000 | 95.705,900 |
| 04.02.2025 | 12:51:31.749 | 3,030 BZ | 350 | 1.060,500 | 31.555,000 | 94.641,900 |
| 04.02.2025 | 12:22:16.441 | 3,090 BZ | 300 | 927,000 | 31.205,000 | 93.581,400 |
| 04.02.2025 | 12:16:40.874 | 3,050 G | - | - | 30.905,000 | 92.654,400 |
| 04.02.2025 | 11:25:11.607 | 3,040 BZ | 2.000 | 6.080,000 | 30.905,000 | 92.654,400 |
| 04.02.2025 | 11:21:56.471 | 3,060 BZ | 10.000 | 30.600,000 | 28.905,000 | 86.574,400 |
| 04.02.2025 | 10:15:12.697 | 2,980 BZ | 350 | 1.043,000 | 8.905,000 | 26.674,400 |
| 04.02.2025 | 10:14:37.523 | 2,990 BZ | 350 | 1.046,500 | 8.555,000 | 25.631,400 |
| 04.02.2025 | 09:48:27.304 | 2,580 BZ | 400 | 1.032,000 | 8.205,000 | 24.584,900 |
| 04.02.2025 | 09:46:49.201 | 2,610 BZ | 400 | 1.044,000 | 7.805,000 | 23.552,900 |
| 04.02.2025 | 09:44:26.462 | 2,840 BZ | 500 | 1.420,000 | 7.405,000 | 22.508,900 |
| 04.02.2025 | 09:43:42.703 | 2,900 BZ | 500 | 1.450,000 | 6.905,000 | 21.088,900 |
| 04.02.2025 | 09:41:37.409 | 2,990 BZ | 2.500 | 7.475,000 | 6.405,000 | 19.638,900 |
| 04.02.2025 | 09:41:13.721 | 2,950 BZ | 1.000 | 2.950,000 | 3.905,000 | 12.163,900 |
| 04.02.2025 | 09:41:10.146 | 2,980 BZ | 205 | 610,900 | 2.905,000 | 9.213,900 |
| 04.02.2025 | 09:40:59.027 | 2,990 BZ | 400 | 1.196,000 | 2.700,000 | 8.603,000 |
| 04.02.2025 | 09:33:35.271 | 3,120 G | - | - | 2.300,000 | 7.407,000 |
| 04.02.2025 | 09:32:50.726 | 3,170 BZ | 100 | 317,000 | 2.300,000 | 7.407,000 |
| 04.02.2025 | 09:30:55.128 | 3,190 BZ | 1.100 | 3.509,000 | 2.200,000 | 7.090,000 |
| 04.02.2025 | 09:30:30.709 | 3,190 BZ | 100 | 319,000 | 1.100,000 | 3.581,000 |
| 04.02.2025 | 09:22:33.757 | 3,260 BZ | 400 | 1.304,000 | 1.000,000 | 3.262,000 |
| 04.02.2025 | 09:11:32.861 | 3,270 BZ | 200 | 654,000 | 600,000 | 1.958,000 |
| 04.02.2025 | 08:39:01.388 | 3,260 BZ | 100 | 326,000 | 400,000 | 1.304,000 |
| 04.02.2025 | 08:34:53.935 | 3,260 BZ | 300 | 978,000 | 300,000 | 978,000 |
| 03.02.2025 | 18:23:57.275 | 3,170 G | - | - | 28.467,000 | 89.729,560 |
| 03.02.2025 | 18:23:57.275 | 3,170 G | - | - | 28.467,000 | 89.729,560 |
| 03.02.2025 | 17:40:14.412 | 3,180 BZ | 3.000 | 9.540,000 | 28.467,000 | 89.729,560 |
| 03.02.2025 | 17:37:05.223 | 3,170 BZ | 400 | 1.268,000 | 25.467,000 | 80.189,560 |
| 03.02.2025 | 16:29:54.321 | 3,160 BZ | 815 | 2.575,400 | 25.067,000 | 78.921,560 |
| 03.02.2025 | 16:29:01.308 | 3,160 BZ | 1.250 | 3.950,000 | 24.252,000 | 76.346,160 |
| 03.02.2025 | 15:20:17.767 | 3,140 G | - | - | 23.002,000 | 72.396,160 |
| 03.02.2025 | 14:16:57.191 | 3,160 BZ | 400 | 1.264,000 | 23.002,000 | 72.396,160 |
| 03.02.2025 | 14:04:02.575 | 3,100 BZ | 290 | 899,000 | 22.602,000 | 71.132,160 |
| 03.02.2025 | 13:59:15.692 | 3,080 BZ | 2.500 | 7.700,000 | 22.312,000 | 70.233,160 |
| 03.02.2025 | 13:34:31.842 | 3,170 BZ | 1.000 | 3.170,000 | 19.812,000 | 62.533,160 |
| 03.02.2025 | 12:18:33.245 | 3,180 G | - | - | 18.812,000 | 59.363,160 |
| 03.02.2025 | 12:17:41.860 | 3,200 BZ | 2.000 | 6.400,000 | 18.812,000 | 59.363,160 |
| 03.02.2025 | 12:06:22.879 | 3,200 BZ | 1.500 | 4.800,000 | 16.812,000 | 52.963,160 |
| 03.02.2025 | 11:18:51.654 | 3,180 BZ | 100 | 318,000 | 15.312,000 | 48.163,160 |
| 03.02.2025 | 11:18:11.379 | 3,190 BZ | 100 | 319,000 | 15.212,000 | 47.845,160 |
| 03.02.2025 | 11:17:26.992 | 3,190 BZ | 3.500 | 11.165,000 | 15.112,000 | 47.526,160 |
| 03.02.2025 | 11:16:21.478 | 3,190 BZ | 200 | 638,000 | 11.612,000 | 36.361,160 |
| 03.02.2025 | 11:13:23.840 | 3,190 BZ | 200 | 638,000 | 11.412,000 | 35.723,160 |
| 03.02.2025 | 11:02:34.355 | 3,200 BZ | 330 | 1.056,000 | 11.212,000 | 35.085,160 |
| 03.02.2025 | 10:28:03.450 | 3,190 BZ | 300 | 957,000 | 10.882,000 | 34.029,160 |
| 03.02.2025 | 10:08:42.663 | 3,220 BZ | 30 | 96,600 | 10.582,000 | 33.072,160 |
| 03.02.2025 | 09:54:21.709 | 3,230 BZ | 100 | 323,000 | 10.552,000 | 32.975,560 |
| 03.02.2025 | 09:53:21.624 | 3,220 BZ | 100 | 322,000 | 10.452,000 | 32.652,560 |
| 03.02.2025 | 09:52:44.074 | 3,210 BZ | 250 | 802,500 | 10.352,000 | 32.330,560 |
| 03.02.2025 | 09:26:33.234 | 3,210 G | - | - | 10.102,000 | 31.528,060 |
| 03.02.2025 | 09:18:38.736 | 3,210 BZ | 200 | 642,000 | 10.102,000 | 31.528,060 |
| 03.02.2025 | 09:13:19.398 | 3,150 BZ | 3.600 | 11.340,000 | 9.902,000 | 30.886,060 |
| 03.02.2025 | 09:13:14.821 | 3,150 BZ | 1.600 | 5.040,000 | 6.302,000 | 19.546,060 |
| 03.02.2025 | 09:13:10.703 | 3,140 BZ | 2.000 | 6.280,000 | 4.702,000 | 14.506,060 |
| 03.02.2025 | 09:12:25.424 | 3,120 BZ | 400 | 1.248,000 | 2.702,000 | 8.226,060 |
| 03.02.2025 | 08:43:30.944 | 3,010 BZ | 350 | 1.053,500 | 2.302,000 | 6.978,060 |
| 03.02.2025 | 08:11:13.137 | 3,030 BZ | 952 | 2.884,560 | 1.952,000 | 5.924,560 |
| 03.02.2025 | 08:01:41.152 | 3,040 BZ | 1.000 | 3.040,000 | 1.000,000 | 3.040,000 |
| 31.01.2025 | 18:26:29.309 | 3,060 G | - | - | 26.670,000 | 81.437,000 |
| 31.01.2025 | 18:26:29.309 | 3,060 G | - | - | 26.670,000 | 81.437,000 |
| 31.01.2025 | 17:37:10.688 | 3,080 BZ | 200 | 616,000 | 26.670,000 | 81.437,000 |
| 31.01.2025 | 17:22:18.096 | 3,090 BZ | 100 | 309,000 | 26.470,000 | 80.821,000 |
| 31.01.2025 | 16:30:38.094 | 3,050 BZ | 10.400 | 31.720,000 | 26.370,000 | 80.512,000 |
| 31.01.2025 | 16:29:18.181 | 3,040 BZ | 11.000 | 33.440,000 | 15.970,000 | 48.792,000 |
| 31.01.2025 | 15:15:36.376 | 3,070 G | - | - | 4.970,000 | 15.352,000 |
| 31.01.2025 | 14:04:20.722 | 3,090 G | - | - | 4.970,000 | 15.352,000 |
| 31.01.2025 | 13:33:09.948 | 3,110 BZ | 1.000 | 3.110,000 | 4.970,000 | 15.352,000 |
| 31.01.2025 | 13:28:31.441 | 3,130 BZ | 300 | 939,000 | 3.970,000 | 12.242,000 |
| 31.01.2025 | 11:22:57.093 | 3,060 G | - | - | 3.670,000 | 11.303,000 |
| 31.01.2025 | 10:47:40.279 | 3,100 BZ | 2.000 | 6.200,000 | 3.670,000 | 11.303,000 |
| 31.01.2025 | 10:19:47.648 | 3,100 BZ | 70 | 217,000 | 1.670,000 | 5.103,000 |
| 31.01.2025 | 09:59:32.984 | 3,050 BZ | 1.000 | 3.050,000 | 1.600,000 | 4.886,000 |
| 31.01.2025 | 09:59:30.131 | 3,040 G | - | - | 600,000 | 1.836,000 |
| 31.01.2025 | 09:24:17.970 | 2,990 G | - | - | 600,000 | 1.836,000 |
| 31.01.2025 | 08:46:23.877 | 3,060 BZ | 100 | 306,000 | 600,000 | 1.836,000 |
| 31.01.2025 | 08:30:12.521 | 3,060 BZ | 500 | 1.530,000 | 500,000 | 1.530,000 |
| 30.01.2025 | 20:58:02.553 | 3,020 BZ | 500 | 1.510,000 | 47.731,000 | 146.467,780 |
| 30.01.2025 | 20:58:02.553 | 3,020 BZ | 500 | 1.510,000 | 47.731,000 | 146.467,780 |
| 30.01.2025 | 19:36:59.049 | 3,010 BZ | 401 | 1.207,010 | 47.231,000 | 144.957,780 |
| 30.01.2025 | 19:15:44.052 | 3,020 BZ | 200 | 604,000 | 46.830,000 | 143.750,770 |
| 30.01.2025 | 18:17:18.173 | 3,020 G | - | - | 46.630,000 | 143.146,770 |
| 30.01.2025 | 16:39:23.761 | 2,990 BZ | 6.000 | 17.940,000 | 46.630,000 | 143.146,770 |
| 30.01.2025 | 15:09:49.332 | 3,040 BZ | 1.500 | 4.560,000 | 39.630,000 | 122.226,770 |
| 30.01.2025 | 15:08:05.352 | 3,030 G | - | - | 38.130,000 | 117.666,770 |
