Rheinmetall AG/OS/Call [1300]/MS
WKN MK23WZ
ISIN DE000MK23WZ2
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 03.04.2025 | 20:29:24.828 | 0,470 BZ | 4.000 | 1.880,000 | 693.936,000 | 321.983,480 |
| 03.04.2025 | 20:29:19.590 | 0,470 BZ | 4.000 | 1.880,000 | 689.936,000 | 320.103,480 |
| 03.04.2025 | 20:25:04.127 | 0,480 BZ | 6.500 | 3.120,000 | 685.936,000 | 318.223,480 |
| 03.04.2025 | 20:23:59.987 | 0,480 BZ | 6.500 | 3.120,000 | 679.436,000 | 315.103,480 |
| 03.04.2025 | 20:17:09.057 | 0,480 BZ | 4.400 | 2.112,000 | 672.936,000 | 311.983,480 |
| 03.04.2025 | 20:17:00.874 | 0,480 BZ | 4.400 | 2.112,000 | 668.536,000 | 309.871,480 |
| 03.04.2025 | 19:00:55.604 | 0,490 BZ | 6.000 | 2.940,000 | 664.136,000 | 307.759,480 |
| 03.04.2025 | 19:00:39.166 | 0,490 BZ | 6.000 | 2.940,000 | 658.136,000 | 304.819,480 |
| 03.04.2025 | 17:40:41.756 | 0,490 BZ | 1.200 | 588,000 | 652.136,000 | 301.879,480 |
| 03.04.2025 | 17:35:50.578 | 0,500 BZ | 1.200 | 600,000 | 650.936,000 | 301.291,480 |
| 03.04.2025 | 17:28:59.672 | 0,490 BZ | 250 | 122,500 | 649.736,000 | 300.691,480 |
| 03.04.2025 | 17:19:58.458 | 0,500 BZ | 250 | 125,000 | 649.486,000 | 300.568,980 |
| 03.04.2025 | 17:14:42.269 | 0,500 BZ | 4.000 | 2.000,000 | 649.236,000 | 300.443,980 |
| 03.04.2025 | 17:09:27.649 | 0,500 G | - | - | 645.236,000 | 298.443,980 |
| 03.04.2025 | 16:43:27.024 | 0,519 BZ | 1.000 | 519,000 | 640.236,000 | 295.933,980 |
| 03.04.2025 | 16:30:45.959 | 0,510 BZ | 1.000 | 510,000 | 639.236,000 | 295.414,980 |
| 03.04.2025 | 16:15:59.018 | 0,500 BZ | 1.000 | 500,000 | 622.236,000 | 286.904,980 |
| 03.04.2025 | 16:08:30.081 | 0,500 BZ | 1.000 | 500,000 | 588.336,000 | 269.954,980 |
| 03.04.2025 | 16:02:42.407 | 0,500 BZ | 100 | 50,000 | 587.336,000 | 269.454,980 |
| 03.04.2025 | 16:02:01.865 | 0,510 BZ | 3.000 | 1.530,000 | 587.236,000 | 269.404,980 |
| 03.04.2025 | 15:55:55.162 | 0,510 BZ | 10.000 | 5.100,000 | 584.236,000 | 267.874,980 |
| 03.04.2025 | 14:20:33.925 | 0,500 BZ | 40.000 | 20.000,000 | 568.736,000 | 259.998,980 |
| 03.04.2025 | 14:10:14.695 | 0,490 BZ | 2.500 | 1.225,000 | 528.736,000 | 239.998,980 |
| 03.04.2025 | 14:08:13.921 | 0,490 G | - | - | 526.236,000 | 238.773,980 |
| 03.04.2025 | 14:04:36.670 | 0,490 BZ | 2.000 | 980,000 | 526.236,000 | 238.773,980 |
| 03.04.2025 | 13:47:44.863 | 0,480 BZ | 940 | 451,200 | 524.236,000 | 237.793,980 |
| 03.04.2025 | 13:42:49.819 | 0,490 BZ | 1.000 | 490,000 | 523.296,000 | 237.342,780 |
| 03.04.2025 | 13:33:41.917 | 0,480 BZ | 1.940 | 931,200 | 522.296,000 | 236.852,780 |
| 03.04.2025 | 13:24:03.587 | 0,490 BZ | 10.000 | 4.900,000 | 520.356,000 | 235.921,580 |
| 03.04.2025 | 13:21:38.151 | 0,499 BZ | 10.000 | 4.990,000 | 510.356,000 | 231.021,580 |
| 03.04.2025 | 13:14:57.846 | 0,500 BB | 5.000 | 2.500,000 | 500.356,000 | 226.031,580 |
| 03.04.2025 | 13:10:01.621 | 0,490 BZ | 7.400 | 3.626,000 | 495.356,000 | 223.531,580 |
| 03.04.2025 | 13:07:10.057 | 0,490 BZ | 100 | 49,000 | 487.956,000 | 219.905,580 |
| 03.04.2025 | 12:56:29.252 | 0,480 BZ | 550 | 264,000 | 480.356,000 | 216.256,580 |
| 03.04.2025 | 12:54:58.086 | 0,480 BZ | 63.000 | 30.240,000 | 479.806,000 | 215.992,580 |
| 03.04.2025 | 12:53:26.963 | 0,480 BZ | 20.000 | 9.600,000 | 416.806,000 | 185.752,580 |
| 03.04.2025 | 12:46:51.587 | 0,480 BZ | 40.000 | 19.200,000 | 396.806,000 | 176.152,580 |
| 03.04.2025 | 12:34:18.057 | 0,470 BZ | 10.000 | 4.700,000 | 356.806,000 | 156.952,580 |
| 03.04.2025 | 12:25:20.110 | 0,480 BZ | 4.150 | 1.992,000 | 346.806,000 | 152.252,580 |
| 03.04.2025 | 11:52:27.397 | 0,500 BZ | 500 | 250,000 | 342.656,000 | 150.260,580 |
| 03.04.2025 | 11:49:10.752 | 0,500 BZ | 1.100 | 550,000 | 342.156,000 | 150.010,580 |
| 03.04.2025 | 11:39:45.273 | 0,500 BZ | 2.500 | 1.250,000 | 341.056,000 | 149.460,580 |
| 03.04.2025 | 11:28:22.403 | 0,500 BZ | 25.000 | 12.500,000 | 338.556,000 | 148.210,580 |
| 03.04.2025 | 11:23:30.690 | 0,490 BZ | 2.400 | 1.176,000 | 313.556,000 | 135.710,580 |
| 03.04.2025 | 11:17:47.690 | 0,480 BZ | 10.800 | 5.184,000 | 300.356,000 | 129.242,580 |
| 03.04.2025 | 11:12:36.901 | 0,490 G | - | - | 289.556,000 | 124.058,580 |
| 03.04.2025 | 11:08:47.002 | 0,500 BZ | 5.000 | 2.500,000 | 289.556,000 | 124.058,580 |
| 03.04.2025 | 10:54:15.739 | 0,490 BZ | 15.000 | 7.350,000 | 284.556,000 | 121.558,580 |
| 03.04.2025 | 10:48:51.090 | 0,490 BZ | 2.270 | 1.112,300 | 269.556,000 | 114.208,580 |
| 03.04.2025 | 10:48:45.800 | 0,490 BZ | 1.050 | 514,500 | 267.286,000 | 113.096,280 |
| 03.04.2025 | 10:47:26.378 | 0,480 BZ | 1.220 | 585,600 | 266.236,000 | 112.581,780 |
| 03.04.2025 | 10:40:19.186 | 0,480 BZ | 29.000 | 13.920,000 | 265.016,000 | 111.996,180 |
| 03.04.2025 | 10:29:54.440 | 0,480 BZ | 9.000 | 4.320,000 | 236.016,000 | 98.076,180 |
| 03.04.2025 | 10:19:28.511 | 0,460 BZ | 20.000 | 9.200,000 | 227.016,000 | 93.756,180 |
| 03.04.2025 | 10:11:43.692 | 0,460 BZ | 1.597 | 734,620 | 207.016,000 | 84.556,180 |
| 03.04.2025 | 10:07:10.354 | 0,460 BZ | 300 | 138,000 | 205.419,000 | 83.821,560 |
| 03.04.2025 | 09:56:05.450 | 0,450 BZ | 3.897 | 1.753,650 | 205.119,000 | 83.683,560 |
| 03.04.2025 | 09:45:45.895 | 0,450 BZ | 2.000 | 900,000 | 201.222,000 | 81.929,910 |
| 03.04.2025 | 09:39:25.470 | 0,430 BZ | 4.500 | 1.935,000 | 199.222,000 | 81.029,910 |
| 03.04.2025 | 09:39:09.068 | 0,440 BZ | 4.500 | 1.980,000 | 194.722,000 | 79.094,910 |
| 03.04.2025 | 09:35:55.946 | 0,430 BZ | 18.200 | 7.826,000 | 190.222,000 | 77.114,910 |
| 03.04.2025 | 09:30:10.286 | 0,420 BZ | 9.000 | 3.780,000 | 172.022,000 | 69.288,910 |
| 03.04.2025 | 09:23:53.438 | 0,430 BZ | 15.000 | 6.450,000 | 163.022,000 | 65.508,910 |
| 03.04.2025 | 09:13:28.860 | 0,430 BZ | 2.600 | 1.118,000 | 139.622,000 | 55.421,910 |
| 03.04.2025 | 09:09:07.144 | 0,430 BZ | 19.071 | 8.200,530 | 137.022,000 | 54.303,910 |
| 03.04.2025 | 09:00:27.715 | 0,390 BZ | 1.150 | 448,500 | 117.951,000 | 46.103,380 |
| 03.04.2025 | 08:59:50.440 | 0,390 BZ | 1.050 | 409,500 | 116.801,000 | 45.654,880 |
| 03.04.2025 | 08:56:47.532 | 0,400 BZ | 2.000 | 800,000 | 115.751,000 | 45.245,380 |
| 03.04.2025 | 08:54:55.731 | 0,400 BZ | 10.000 | 4.000,000 | 113.751,000 | 44.445,380 |
| 03.04.2025 | 08:54:52.412 | 0,400 BZ | 10.000 | 4.000,000 | 103.751,000 | 40.445,380 |
| 03.04.2025 | 08:15:06.601 | 0,390 BZ | 2.000 | 780,000 | 93.751,000 | 36.445,380 |
| 03.04.2025 | 08:10:14.733 | 0,400 BZ | 10.000 | 4.000,000 | 91.751,000 | 35.665,380 |
| 03.04.2025 | 08:10:09.437 | 0,400 BZ | 10.000 | 4.000,000 | 81.751,000 | 31.665,380 |
| 03.04.2025 | 08:09:54.988 | 0,400 BZ | 20.000 | 8.000,000 | 71.751,000 | 27.665,380 |
| 03.04.2025 | 08:02:33.770 | 0,380 BZ | 2.600 | 988,000 | 51.751,000 | 19.665,380 |
| 03.04.2025 | 08:02:12.444 | 0,380 BZ | 49.151 | 18.677,380 | 49.151,000 | 18.677,380 |
| 02.04.2025 | 21:15:36.323 | 0,420 BZ | 6.501 | 2.730,420 | 612.108,000 | 270.977,730 |
| 02.04.2025 | 21:15:36.323 | 0,420 BZ | 6.501 | 2.730,420 | 612.108,000 | 270.977,730 |
| 02.04.2025 | 21:11:07.692 | 0,410 BZ | 6.501 | 2.665,410 | 605.607,000 | 268.247,310 |
| 02.04.2025 | 20:41:51.047 | 0,430 BZ | 6.976 | 2.999,680 | 599.106,000 | 265.581,900 |
| 02.04.2025 | 20:41:38.537 | 0,430 BZ | 6.976 | 2.999,680 | 592.130,000 | 262.582,220 |
| 02.04.2025 | 20:36:32.763 | 0,430 BZ | 25.000 | 10.750,000 | 585.154,000 | 259.582,540 |
| 02.04.2025 | 20:16:32.331 | 0,430 BZ | 2.000 | 860,000 | 560.154,000 | 248.832,540 |
| 02.04.2025 | 20:15:28.850 | 0,430 BZ | 2.000 | 860,000 | 558.154,000 | 247.972,540 |
| 02.04.2025 | 20:02:51.551 | 0,430 BZ | 9.000 | 3.870,000 | 556.154,000 | 247.112,540 |
| 02.04.2025 | 19:59:06.206 | 0,431 BZ | 10.000 | 4.310,000 | 547.154,000 | 243.242,540 |
| 02.04.2025 | 19:44:32.176 | 0,440 BZ | 2.298 | 1.011,120 | 537.154,000 | 238.932,540 |
| 02.04.2025 | 19:43:18.306 | 0,440 BZ | 2.298 | 1.011,120 | 534.856,000 | 237.921,420 |
| 02.04.2025 | 18:57:14.858 | 0,430 BZ | 2.000 | 860,000 | 532.558,000 | 236.910,300 |
| 02.04.2025 | 18:57:06.041 | 0,430 BZ | 2.000 | 860,000 | 530.558,000 | 236.050,300 |
| 02.04.2025 | 18:35:06.108 | 0,440 BZ | 5.000 | 2.200,000 | 528.558,000 | 235.190,300 |
| 02.04.2025 | 18:33:55.448 | 0,440 BZ | 5.000 | 2.200,000 | 523.558,000 | 232.990,300 |
| 02.04.2025 | 18:23:56.542 | 0,440 BZ | 13.000 | 5.720,000 | 518.558,000 | 230.790,300 |
| 02.04.2025 | 17:23:15.386 | 0,430 G | - | - | 505.558,000 | 225.070,300 |
| 02.04.2025 | 15:59:17.909 | 0,440 BZ | 530 | 233,200 | 505.558,000 | 225.070,300 |
| 02.04.2025 | 15:48:58.893 | 0,430 BZ | 530 | 227,900 | 505.028,000 | 224.837,100 |
| 02.04.2025 | 15:23:19.556 | 0,430 BZ | 3.500 | 1.505,000 | 504.498,000 | 224.609,200 |
| 02.04.2025 | 15:17:22.812 | 0,430 BZ | 2.000 | 860,000 | 500.998,000 | 223.104,200 |
| 02.04.2025 | 14:37:19.242 | 0,430 BZ | 1.500 | 645,000 | 498.998,000 | 222.244,200 |
| 02.04.2025 | 14:30:37.842 | 0,430 BZ | 14.570 | 6.265,100 | 497.498,000 | 221.599,200 |
