Rheinmetall AG/OS/Call [1650]/MS
WKN MK1ZZ2
ISIN DE000MK1ZZ24
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 02.12.2025 | 19:59:10.449 | 1,210 G | - | - | 2.260.002,000 | 2.613.827,390 |
| 02.12.2025 | 19:59:10.449 | 1,210 G | - | - | 2.260.002,000 | 2.613.827,390 |
| 02.12.2025 | 19:50:30.925 | 1,210 G | - | - | 2.260.002,000 | 2.613.827,390 |
| 02.12.2025 | 18:22:34.319 | 1,220 G | - | - | 2.260.002,000 | 2.613.827,390 |
| 02.12.2025 | 17:25:53.471 | 1,190 G | - | - | 2.260.002,000 | 2.613.827,390 |
| 02.12.2025 | 16:25:07.089 | 1,230 G | - | - | 2.260.002,000 | 2.613.827,390 |
| 02.12.2025 | 16:18:13.458 | 1,270 BZ | 42.501 | 53.976,270 | 2.260.002,000 | 2.613.827,390 |
| 02.12.2025 | 16:17:17.918 | 1,290 BZ | 200.000 | 258.000,000 | 2.217.501,000 | 2.559.851,120 |
| 02.12.2025 | 16:16:30.474 | 1,280 BZ | 70.000 | 89.600,000 | 2.017.501,000 | 2.301.851,120 |
| 02.12.2025 | 16:07:36.564 | 1,150 BZ | 200.000 | 230.000,000 | 1.947.501,000 | 2.212.251,120 |
| 02.12.2025 | 15:50:33.927 | 1,130 BZ | 200.000 | 226.000,000 | 1.747.501,000 | 1.982.251,120 |
| 02.12.2025 | 15:50:15.619 | 1,120 BZ | 1 | 1,120 | 1.547.501,000 | 1.756.251,120 |
| 02.12.2025 | 15:47:47.698 | 1,120 BZ | 627.500 | 702.800,000 | 1.547.500,000 | 1.756.250,000 |
| 02.12.2025 | 15:33:23.197 | 1,130 RB | 70.000 | 79.100,000 | 920.000,000 | 1.053.450,000 |
| 02.12.2025 | 15:27:32.678 | 1,130 RB | 70.000 | 79.100,000 | 850.000,000 | 974.350,000 |
| 02.12.2025 | 15:26:56.567 | 1,130 RB | 70.000 | 79.100,000 | 780.000,000 | 895.250,000 |
| 02.12.2025 | 15:25:00.329 | 1,120 BB | 70.000 | 78.400,000 | 710.000,000 | 816.150,000 |
| 02.12.2025 | 15:15:07.603 | 1,100 G | - | - | 640.000,000 | 737.750,000 |
| 02.12.2025 | 15:00:07.121 | 1,150 RB | 70.000 | 80.500,000 | 640.000,000 | 737.750,000 |
| 02.12.2025 | 14:59:56.834 | 1,150 RB | 70.000 | 80.500,000 | 570.000,000 | 657.250,000 |
| 02.12.2025 | 14:59:22.397 | 1,150 RB | 70.000 | 80.500,000 | 500.000,000 | 576.750,000 |
| 02.12.2025 | 14:59:12.537 | 1,150 RB | 70.000 | 80.500,000 | 430.000,000 | 496.250,000 |
| 02.12.2025 | 14:57:26.574 | 1,160 RB | 70.000 | 81.200,000 | 360.000,000 | 415.750,000 |
| 02.12.2025 | 14:56:22.640 | 1,160 RB | 70.000 | 81.200,000 | 290.000,000 | 334.550,000 |
| 02.12.2025 | 14:55:43.228 | 1,170 RB | 70.000 | 81.900,000 | 220.000,000 | 253.350,000 |
| 02.12.2025 | 14:53:39.366 | 1,160 RB | 70.000 | 81.200,000 | 150.000,000 | 171.450,000 |
| 02.12.2025 | 14:51:55.899 | 1,130 RB | 70.000 | 79.100,000 | 80.000,000 | 90.250,000 |
| 02.12.2025 | 14:13:54.914 | 1,050 G | - | - | 10.000,000 | 11.150,000 |
| 02.12.2025 | 13:12:39.636 | 1,040 G | - | - | 10.000,000 | 11.150,000 |
| 02.12.2025 | 12:14:13.468 | 1,070 G | - | - | 10.000,000 | 11.150,000 |
| 02.12.2025 | 11:20:08.802 | 1,100 G | - | - | 10.000,000 | 11.150,000 |
| 02.12.2025 | 10:43:41.935 | 1,100 G | - | - | 10.000,000 | 11.150,000 |
| 02.12.2025 | 10:41:04.854 | 1,110 BZ | 5.000 | 5.550,000 | 10.000,000 | 11.150,000 |
| 02.12.2025 | 10:34:52.112 | 1,120 BZ | 5.000 | 5.600,000 | 5.000,000 | 5.600,000 |
| 02.12.2025 | 09:08:25.109 | 1,130 G | - | - | - | - |
| 01.12.2025 | 20:53:15.029 | 1,080 G | - | - | 10.950,000 | 10.764,000 |
| 01.12.2025 | 20:53:15.029 | 1,080 G | - | - | 10.950,000 | 10.764,000 |
| 01.12.2025 | 19:06:42.020 | 1,110 G | - | - | 10.950,000 | 10.764,000 |
| 01.12.2025 | 18:14:38.524 | 1,100 G | - | - | 10.950,000 | 10.764,000 |
| 01.12.2025 | 17:14:02.523 | 1,070 G | - | - | 10.950,000 | 10.764,000 |
| 01.12.2025 | 16:31:29.145 | 1,120 BZ | 950 | 1.064,000 | 10.950,000 | 10.764,000 |
| 01.12.2025 | 16:12:08.613 | 1,120 G | - | - | 10.000,000 | 9.700,000 |
| 01.12.2025 | 15:09:51.414 | 1,060 G | - | - | 10.000,000 | 9.700,000 |
| 01.12.2025 | 14:09:47.089 | 1,010 G | - | - | 10.000,000 | 9.700,000 |
| 01.12.2025 | 13:09:23.033 | 0,940 G | - | - | 10.000,000 | 9.700,000 |
| 01.12.2025 | 12:13:05.395 | 0,960 G | - | - | 10.000,000 | 9.700,000 |
| 01.12.2025 | 12:06:18.317 | 0,950 BZ | 5.000 | 4.750,000 | 10.000,000 | 9.700,000 |
| 01.12.2025 | 11:16:40.295 | 0,980 G | - | - | 5.000,000 | 4.950,000 |
| 01.12.2025 | 10:46:25.939 | 0,990 BZ | 5.000 | 4.950,000 | 5.000,000 | 4.950,000 |
| 01.12.2025 | 10:36:16.035 | 0,990 G | - | - | - | - |
| 01.12.2025 | 09:05:51.609 | 1,030 G | - | - | - | - |
| 28.11.2025 | 20:00:05.498 | 1,160 G | - | - | - | - |
| 28.11.2025 | 20:00:05.498 | 1,160 G | - | - | - | - |
| 28.11.2025 | 19:51:18.676 | 1,160 G | - | - | - | - |
| 28.11.2025 | 18:17:49.364 | 1,240 G | - | - | - | - |
| 28.11.2025 | 17:24:59.620 | 1,210 G | - | - | - | - |
| 28.11.2025 | 16:24:21.042 | 1,260 G | - | - | - | - |
| 28.11.2025 | 16:01:22.415 | 1,310 G | - | - | - | - |
| 28.11.2025 | 15:12:50.238 | 1,300 G | - | - | - | - |
| 28.11.2025 | 14:11:56.184 | 1,290 G | - | - | - | - |
| 28.11.2025 | 13:11:10.261 | 1,310 G | - | - | - | - |
| 28.11.2025 | 12:13:00.171 | 1,290 G | - | - | - | - |
| 28.11.2025 | 11:14:10.019 | 1,330 G | - | - | - | - |
| 28.11.2025 | 10:41:28.802 | 1,290 G | - | - | - | - |
| 28.11.2025 | 08:56:36.546 | 1,410 G | - | - | - | - |
| 27.11.2025 | 19:42:25.830 | 1,380 G | - | - | - | - |
| 27.11.2025 | 19:42:25.830 | 1,380 G | - | - | - | - |
| 27.11.2025 | 18:21:26.505 | 1,360 G | - | - | - | - |
| 27.11.2025 | 17:26:45.072 | 1,360 G | - | - | - | - |
| 27.11.2025 | 16:22:32.424 | 1,360 G | - | - | - | - |
| 27.11.2025 | 15:18:08.358 | 1,360 G | - | - | - | - |
| 27.11.2025 | 14:20:48.181 | 1,350 G | - | - | - | - |
| 27.11.2025 | 13:15:19.922 | 1,400 G | - | - | - | - |
| 27.11.2025 | 12:24:28.032 | 1,400 G | - | - | - | - |
| 27.11.2025 | 11:24:12.504 | 1,370 G | - | - | - | - |
| 27.11.2025 | 10:59:55.412 | 1,420 G | - | - | - | - |
| 27.11.2025 | 09:22:12.892 | 1,410 G | - | - | - | - |
| 26.11.2025 | 20:41:02.298 | 1,350 G | - | - | - | - |
| 26.11.2025 | 20:41:02.298 | 1,350 G | - | - | - | - |
| 26.11.2025 | 18:59:53.606 | 1,320 G | - | - | - | - |
| 26.11.2025 | 18:11:18.704 | 1,300 G | - | - | - | - |
| 26.11.2025 | 17:09:21.578 | 1,300 G | - | - | - | - |
| 26.11.2025 | 16:08:44.953 | 1,280 G | - | - | - | - |
| 26.11.2025 | 15:07:52.208 | 1,290 G | - | - | - | - |
| 26.11.2025 | 14:07:01.752 | 1,300 G | - | - | - | - |
| 26.11.2025 | 13:06:53.006 | 1,280 G | - | - | - | - |
| 26.11.2025 | 12:07:09.834 | 1,270 G | - | - | - | - |
| 26.11.2025 | 11:11:16.629 | 1,300 G | - | - | - | - |
| 26.11.2025 | 11:05:52.842 | 1,300 G | - | - | - | - |
| 26.11.2025 | 09:32:45.250 | 1,350 G | - | - | - | - |
| 25.11.2025 | 20:51:43.110 | 1,250 G | - | - | - | - |
| 25.11.2025 | 19:08:53.107 | 1,260 G | - | - | - | - |
| 25.11.2025 | 18:18:24.638 | 1,230 G | - | - | - | - |
| 25.11.2025 | 17:24:26.286 | 1,210 G | - | - | - | - |
| 25.11.2025 | 16:23:07.658 | 1,190 G | - | - | - | - |
| 25.11.2025 | 15:14:09.844 | 1,220 G | - | - | - | - |
| 25.11.2025 | 14:14:09.404 | 1,280 G | - | - | - | - |
| 25.11.2025 | 13:11:39.516 | 1,300 G | - | - | - | - |
| 25.11.2025 | 12:13:24.195 | 1,250 G | - | - | - | - |
| 25.11.2025 | 11:17:58.886 | 1,260 G | - | - | - | - |