Rheinmetall AG/OS/Call [1300]/MS
WKN MK23WZ
ISIN DE000MK23WZ2
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 20.06.2025 | 14:49:06.717 | 0,991 BZ | 4.400 | 4.360,400 | 41.838,000 | 40.131,740 |
| 20.06.2025 | 14:49:06.717 | 0,991 BZ | 4.400 | 4.360,400 | 41.838,000 | 40.131,740 |
| 20.06.2025 | 14:23:20.448 | 0,990 G | - | - | 37.438,000 | 35.771,340 |
| 20.06.2025 | 11:51:03.840 | 0,990 G | - | - | 37.438,000 | 35.771,340 |
| 20.06.2025 | 11:12:19.786 | 0,990 G | - | - | 37.438,000 | 35.771,340 |
| 20.06.2025 | 10:47:46.903 | 0,991 BZ | 1.000 | 991,000 | 37.438,000 | 35.771,340 |
| 20.06.2025 | 08:13:44.470 | 0,980 BG | 4.338 | 4.251,240 | 36.438,000 | 34.780,340 |
| 20.06.2025 | 08:09:52.356 | 0,950 RG | 31.000 | 29.450,000 | 32.100,000 | 30.529,100 |
| 20.06.2025 | 08:01:19.702 | 0,981 BZ | 1.100 | 1.079,100 | 1.100,000 | 1.079,100 |
| 19.06.2025 | 21:34:24.124 | 0,980 RG* | 1.363 | 1.335,740 | 41.859,000 | 41.021,820 |
| 19.06.2025 | 21:34:24.124 | 0,980 RG* | 1.363 | 1.335,740 | 41.859,000 | 41.021,820 |
| 19.06.2025 | 21:15:42.151 | 0,980 RG | 4.798 | 4.702,040 | 40.496,000 | 39.686,080 |
| 19.06.2025 | 21:05:00.512 | 0,980 G | - | - | 35.698,000 | 34.984,040 |
| 19.06.2025 | 20:57:47.148 | 0,980 RG* | 2.500 | 2.450,000 | 35.698,000 | 34.984,040 |
| 19.06.2025 | 18:51:09.667 | 0,980 RG* | 1.098 | 1.076,040 | 33.198,000 | 32.534,040 |
| 19.06.2025 | 15:13:59.250 | 0,980 G | - | - | 32.100,000 | 31.458,000 |
| 19.06.2025 | 14:02:44.424 | 0,980 BG | 18.000 | 17.640,000 | 32.100,000 | 31.458,000 |
| 19.06.2025 | 12:12:36.979 | 0,980 G | - | - | 14.100,000 | 13.818,000 |
| 19.06.2025 | 12:02:05.145 | 0,980 BG | 1.000 | 980,000 | 14.100,000 | 13.818,000 |
| 19.06.2025 | 11:33:30.221 | 0,980 BG | 1.300 | 1.274,000 | 13.100,000 | 12.838,000 |
| 19.06.2025 | 11:12:33.408 | 0,980 G | - | - | 11.800,000 | 11.564,000 |
| 19.06.2025 | 11:00:46.491 | 0,980 BG | 800 | 784,000 | 11.800,000 | 11.564,000 |
| 19.06.2025 | 08:25:38.304 | 0,980 BG | 11.000 | 10.780,000 | 11.000,000 | 10.780,000 |
| 18.06.2025 | 19:06:56.641 | 0,980 BG | 620 | 607,600 | 26.008,000 | 25.439,340 |
| 18.06.2025 | 19:06:56.641 | 0,980 BG | 620 | 607,600 | 26.008,000 | 25.439,340 |
| 18.06.2025 | 18:28:51.030 | 0,980 G | - | - | 25.388,000 | 24.831,740 |
| 18.06.2025 | 18:07:56.477 | 0,980 BG | 2.100 | 2.058,000 | 25.388,000 | 24.831,740 |
| 18.06.2025 | 16:43:38.581 | 0,981 BZ | 500 | 490,500 | 23.288,000 | 22.773,740 |
| 18.06.2025 | 15:29:48.485 | 0,980 G | - | - | 22.788,000 | 22.283,240 |
| 18.06.2025 | 15:07:14.261 | 0,981 BZ | 1.000 | 981,000 | 22.788,000 | 22.283,240 |
| 18.06.2025 | 15:05:29.162 | 0,980 BG | 6.469 | 6.339,620 | 21.788,000 | 21.302,240 |
| 18.06.2025 | 13:07:11.380 | 0,980 BZ | 5.319 | 5.212,620 | 15.319,000 | 14.962,620 |
| 18.06.2025 | 12:52:00.831 | 0,980 G | - | - | 10.000,000 | 9.750,000 |
| 18.06.2025 | 11:21:57.469 | 0,970 BZ | 5.000 | 4.850,000 | 10.000,000 | 9.750,000 |
| 18.06.2025 | 11:15:35.332 | 0,980 G | - | - | 5.000,000 | 4.900,000 |
| 18.06.2025 | 10:56:23.035 | 0,980 BZ | 5.000 | 4.900,000 | 5.000,000 | 4.900,000 |
| 17.06.2025 | 21:28:40.955 | 0,980 G | - | - | 47.028,000 | 45.813,160 |
| 17.06.2025 | 21:28:40.955 | 0,980 G | - | - | 47.028,000 | 45.813,160 |
| 17.06.2025 | 21:12:47.085 | 0,960 BZ | 2.000 | 1.920,000 | 47.028,000 | 45.813,160 |
| 17.06.2025 | 21:12:24.519 | 0,960 BZ | 2.000 | 1.920,000 | 45.028,000 | 43.893,160 |
| 17.06.2025 | 20:39:30.255 | 0,960 BZ | 1.200 | 1.152,000 | 43.028,000 | 41.973,160 |
| 17.06.2025 | 20:39:04.826 | 0,960 BZ | 1.200 | 1.152,000 | 41.828,000 | 40.821,160 |
| 17.06.2025 | 16:22:23.705 | 0,980 G | - | - | 40.628,000 | 39.669,160 |
| 17.06.2025 | 16:17:07.608 | 0,980 BZ | 2.000 | 1.960,000 | 40.628,000 | 39.669,160 |
| 17.06.2025 | 16:09:32.128 | 0,980 BZ | 2.000 | 1.960,000 | 38.628,000 | 37.709,160 |
| 17.06.2025 | 15:38:46.496 | 0,980 BZ | 2.000 | 1.960,000 | 36.628,000 | 35.749,160 |
| 17.06.2025 | 15:13:14.219 | 0,980 BZ | 2.000 | 1.960,000 | 34.628,000 | 33.789,160 |
| 17.06.2025 | 15:11:43.477 | 0,980 BZ | 10.000 | 9.800,000 | 32.628,000 | 31.829,160 |
| 17.06.2025 | 15:11:34.120 | 0,970 BZ | 10.000 | 9.700,000 | 22.628,000 | 22.029,160 |
| 17.06.2025 | 14:46:37.419 | 0,970 BZ | 2.500 | 2.425,000 | 12.628,000 | 12.329,160 |
| 17.06.2025 | 13:56:10.518 | 0,980 BZ | 2.500 | 2.450,000 | 10.128,000 | 9.904,160 |
| 17.06.2025 | 12:37:20.959 | 0,980 G | - | - | 7.628,000 | 7.454,160 |
| 17.06.2025 | 12:00:32.012 | 0,980 BZ | 5.500 | 5.390,000 | 7.628,000 | 7.454,160 |
| 17.06.2025 | 11:13:59.343 | 0,980 G | - | - | 2.128,000 | 2.064,160 |
| 17.06.2025 | 08:00:02.887 | 0,970 BZ | 2.128 | 2.064,160 | 2.128,000 | 2.064,160 |
| 16.06.2025 | 20:54:32.709 | 0,970 G | - | - | 51.949,000 | 50.190,020 |
| 16.06.2025 | 20:54:32.709 | 0,970 G | - | - | 51.949,000 | 50.190,020 |
| 16.06.2025 | 18:57:51.422 | 0,970 BZ | 1.000 | 970,000 | 51.949,000 | 50.190,020 |
| 16.06.2025 | 18:17:25.410 | 0,960 BZ | 4.500 | 4.320,000 | 50.949,000 | 49.220,020 |
| 16.06.2025 | 15:41:14.320 | 0,830 BZ | 3.300 | 2.739,000 | 46.449,000 | 44.900,020 |
| 16.06.2025 | 15:30:07.942 | 0,980 G | - | - | 43.149,000 | 42.161,020 |
| 16.06.2025 | 12:52:40.297 | 0,980 BZ | 1.000 | 980,000 | 43.149,000 | 42.161,020 |
| 16.06.2025 | 12:34:18.333 | 0,980 G | - | - | 42.149,000 | 41.181,020 |
| 16.06.2025 | 11:14:23.155 | 0,970 G | - | - | 42.149,000 | 41.181,020 |
| 16.06.2025 | 10:39:51.759 | 0,980 BZ | 200 | 196,000 | 42.149,000 | 41.181,020 |
| 16.06.2025 | 10:33:11.078 | 0,980 BZ | 449 | 440,020 | 41.949,000 | 40.985,020 |
| 16.06.2025 | 10:14:44.683 | 0,980 BZ | 14.999 | 14.699,020 | 41.500,000 | 40.545,000 |
| 16.06.2025 | 10:13:55.606 | 0,980 BZ | 1 | 0,980 | 26.501,000 | 25.845,980 |
| 16.06.2025 | 10:09:03.931 | 0,980 BZ | 2.000 | 1.960,000 | 26.500,000 | 25.845,000 |
| 16.06.2025 | 10:04:59.599 | 0,970 BZ | 2.500 | 2.425,000 | 24.500,000 | 23.885,000 |
| 16.06.2025 | 08:01:45.311 | 0,980 BZ | 20.000 | 19.600,000 | 22.000,000 | 21.460,000 |
| 16.06.2025 | 08:00:51.466 | 0,930 BZ | 2.000 | 1.860,000 | 2.000,000 | 1.860,000 |
| 13.06.2025 | 19:10:01.910 | 0,990 BZ | 30.250 | 29.947,500 | 73.350,000 | 72.788,500 |
| 13.06.2025 | 19:10:01.910 | 0,990 BZ | 30.250 | 29.947,500 | 73.350,000 | 72.788,500 |
| 13.06.2025 | 18:18:13.753 | 0,980 G | - | - | 43.100,000 | 42.841,000 |
| 13.06.2025 | 17:38:12.883 | 1,000 BZ | 8.000 | 8.000,000 | 43.100,000 | 42.841,000 |
| 13.06.2025 | 14:28:18.065 | 0,980 G | - | - | 35.100,000 | 34.841,000 |
| 13.06.2025 | 13:34:21.209 | 0,990 BZ | 500 | 495,000 | 35.100,000 | 34.841,000 |
| 13.06.2025 | 13:12:22.468 | 1,000 BZ | 11.000 | 11.000,000 | 34.600,000 | 34.346,000 |
| 13.06.2025 | 11:46:33.087 | 0,980 G | - | - | 23.600,000 | 23.346,000 |
| 13.06.2025 | 11:14:15.961 | 0,980 G | - | - | 23.600,000 | 23.346,000 |
| 13.06.2025 | 09:01:30.655 | 0,990 BZ | 11.800 | 11.682,000 | 23.600,000 | 23.346,000 |
| 13.06.2025 | 09:01:17.130 | 0,980 BZ | 1.800 | 1.764,000 | 11.800,000 | 11.664,000 |
| 13.06.2025 | 08:48:08.258 | 0,990 BZ | 10.000 | 9.900,000 | 10.000,000 | 9.900,000 |
| 12.06.2025 | 18:23:31.314 | 0,970 G | - | - | 132.138,000 | 130.625,620 |
| 12.06.2025 | 18:23:31.314 | 0,970 G | - | - | 132.138,000 | 130.625,620 |
| 12.06.2025 | 16:58:43.656 | 0,990 BZ | 50.000 | 49.500,000 | 132.138,000 | 130.625,620 |
| 12.06.2025 | 16:56:22.988 | 0,990 BZ | 15.000 | 14.850,000 | 82.138,000 | 81.125,620 |
| 12.06.2025 | 16:16:08.413 | 0,990 BZ | 15.000 | 14.850,000 | 67.138,000 | 66.275,620 |
| 12.06.2025 | 15:34:57.157 | 0,990 BZ | 400 | 396,000 | 52.138,000 | 51.425,620 |
| 12.06.2025 | 15:08:59.596 | 0,990 G | - | - | 51.738,000 | 51.029,620 |
| 12.06.2025 | 14:43:47.840 | 0,990 BZ | 400 | 396,000 | 51.738,000 | 51.029,620 |
| 12.06.2025 | 13:47:22.181 | 0,990 BZ | 1.100 | 1.089,000 | 51.338,000 | 50.633,620 |
| 12.06.2025 | 12:29:50.981 | 0,990 G | - | - | 50.238,000 | 49.544,620 |
| 12.06.2025 | 11:44:26.987 | 0,990 BZ | 1.100 | 1.089,000 | 50.238,000 | 49.544,620 |
| 12.06.2025 | 11:26:17.997 | 0,990 BZ | 1.219 | 1.206,810 | 49.138,000 | 48.455,620 |
| 12.06.2025 | 11:15:02.769 | 0,990 BZ | 1.219 | 1.206,810 | 47.919,000 | 47.248,810 |
| 12.06.2025 | 11:13:06.762 | 0,990 G | - | - | 46.700,000 | 46.042,000 |
| 12.06.2025 | 09:53:08.165 | 0,970 BZ | 9.550 | 9.263,500 | 46.700,000 | 46.042,000 |
| 12.06.2025 | 09:46:39.659 | 0,990 BZ | 9.550 | 9.454,500 | 37.150,000 | 36.778,500 |
