Rheinmetall AG/OS/Call [1450]/MS
WKN MK23XG
ISIN DE000MK23XG0
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 17.07.2025 | 15:23:44.261 | 0,860 G | - | - | 20.000,000 | 17.300,000 |
| 17.07.2025 | 12:54:07.551 | 0,860 G | - | - | 20.000,000 | 17.300,000 |
| 17.07.2025 | 11:14:44.594 | 0,860 G | - | - | 20.000,000 | 17.300,000 |
| 17.07.2025 | 09:55:45.211 | 0,860 BZ | 10.000 | 8.600,000 | 20.000,000 | 17.300,000 |
| 17.07.2025 | 09:55:40.781 | 0,870 BZ | 10.000 | 8.700,000 | 10.000,000 | 8.700,000 |
| 16.07.2025 | 18:54:47.502 | 0,840 BZ | 2.000 | 1.680,000 | 17.000,000 | 14.395,000 |
| 16.07.2025 | 18:54:47.502 | 0,840 BZ | 2.000 | 1.680,000 | 17.000,000 | 14.395,000 |
| 16.07.2025 | 18:33:38.448 | 0,840 BZ | 2.000 | 1.680,000 | 15.000,000 | 12.715,000 |
| 16.07.2025 | 18:27:44.834 | 0,840 G | - | - | 13.000,000 | 11.035,000 |
| 16.07.2025 | 16:08:02.016 | 0,840 G | - | - | 13.000,000 | 11.035,000 |
| 16.07.2025 | 15:35:16.200 | 0,850 BZ | 1.000 | 850,000 | 13.000,000 | 11.035,000 |
| 16.07.2025 | 15:28:04.650 | 0,850 BZ | 1.000 | 850,000 | 12.000,000 | 10.185,000 |
| 16.07.2025 | 14:46:13.838 | 0,850 BZ | 4.000 | 3.400,000 | 11.000,000 | 9.335,000 |
| 16.07.2025 | 14:42:47.803 | 0,850 BZ | 4.000 | 3.400,000 | 7.000,000 | 5.935,000 |
| 16.07.2025 | 12:08:48.137 | 0,840 G | - | - | 3.000,000 | 2.535,000 |
| 16.07.2025 | 11:25:42.082 | 0,850 BZ | 1.500 | 1.275,000 | 3.000,000 | 2.535,000 |
| 16.07.2025 | 11:22:27.425 | 0,840 BZ | 1.500 | 1.260,000 | 1.500,000 | 1.260,000 |
| 15.07.2025 | 18:22:46.192 | 0,850 BZ | 100 | 85,000 | 31.225,000 | 27.367,000 |
| 15.07.2025 | 18:22:46.192 | 0,850 BZ | 100 | 85,000 | 31.225,000 | 27.367,000 |
| 15.07.2025 | 18:14:24.751 | 0,850 BZ | 100 | 85,000 | 31.125,000 | 27.282,000 |
| 15.07.2025 | 17:08:33.156 | 0,860 G | - | - | 31.025,000 | 27.197,000 |
| 15.07.2025 | 13:30:31.908 | 0,860 G | - | - | 31.025,000 | 27.197,000 |
| 15.07.2025 | 11:24:19.829 | 0,860 G | - | - | 31.025,000 | 27.197,000 |
| 15.07.2025 | 10:48:26.693 | 0,870 BZ | 1.500 | 1.305,000 | 31.025,000 | 27.197,000 |
| 15.07.2025 | 10:48:08.137 | 0,860 BZ | 1.500 | 1.290,000 | 29.525,000 | 25.892,000 |
| 15.07.2025 | 10:16:42.304 | 0,870 BZ | 2.000 | 1.740,000 | 28.025,000 | 24.602,000 |
| 15.07.2025 | 10:16:14.195 | 0,860 BZ | 2.000 | 1.720,000 | 26.025,000 | 22.862,000 |
| 15.07.2025 | 09:00:34.528 | 0,880 BZ | 24.025 | 21.142,000 | 24.025,000 | 21.142,000 |
| 14.07.2025 | 21:57:25.264 | 0,870 BZ | 100 | 87,000 | 52.678,000 | 44.778,880 |
| 14.07.2025 | 21:57:25.264 | 0,870 BZ | 100 | 87,000 | 52.678,000 | 44.778,880 |
| 14.07.2025 | 19:47:37.674 | 0,870 BZ | 3.280 | 2.853,600 | 52.578,000 | 44.691,880 |
| 14.07.2025 | 19:47:32.175 | 0,860 BZ | 3.280 | 2.820,800 | 49.298,000 | 41.838,280 |
| 14.07.2025 | 18:23:22.618 | 0,870 G | - | - | 46.018,000 | 39.017,480 |
| 14.07.2025 | 15:09:19.536 | 0,850 G | - | - | 46.018,000 | 39.017,480 |
| 14.07.2025 | 15:01:23.271 | 0,860 BZ | 6.909 | 5.941,740 | 46.018,000 | 39.017,480 |
| 14.07.2025 | 14:54:28.218 | 0,850 BZ | 4.000 | 3.400,000 | 39.109,000 | 33.075,740 |
| 14.07.2025 | 14:47:55.398 | 0,850 BZ | 2.000 | 1.700,000 | 35.109,000 | 29.675,740 |
| 14.07.2025 | 14:46:36.702 | 0,860 BZ | 909 | 781,740 | 33.109,000 | 27.975,740 |
| 14.07.2025 | 11:34:47.875 | 0,850 G | - | - | 32.200,000 | 27.194,000 |
| 14.07.2025 | 11:09:16.603 | 0,860 G | - | - | 32.200,000 | 27.194,000 |
| 14.07.2025 | 09:10:37.213 | 0,860 BZ | 1.500 | 1.290,000 | 32.200,000 | 27.194,000 |
| 14.07.2025 | 09:06:17.930 | 0,860 BZ | 1.500 | 1.290,000 | 30.700,000 | 25.904,000 |
| 14.07.2025 | 09:00:42.764 | 0,850 BZ | 11.600 | 9.860,000 | 29.200,000 | 24.614,000 |
| 14.07.2025 | 08:58:21.907 | 0,840 BZ | 600 | 504,000 | 17.600,000 | 14.754,000 |
| 14.07.2025 | 08:47:06.977 | 0,840 BZ | 10.000 | 8.400,000 | 17.000,000 | 14.250,000 |
| 14.07.2025 | 08:10:11.132 | 0,840 BZ | 1.000 | 840,000 | 7.000,000 | 5.850,000 |
| 14.07.2025 | 08:08:04.657 | 0,830 BZ | 3.000 | 2.490,000 | 6.000,000 | 5.010,000 |
| 14.07.2025 | 08:00:26.953 | 0,840 BZ | 3.000 | 2.520,000 | 3.000,000 | 2.520,000 |
| 11.07.2025 | 21:09:53.587 | 0,830 G | - | - | 22.400,000 | 18.892,000 |
| 11.07.2025 | 21:09:53.587 | 0,830 G | - | - | 22.400,000 | 18.892,000 |
| 11.07.2025 | 15:24:28.532 | 0,840 G | - | - | 22.400,000 | 18.892,000 |
| 11.07.2025 | 12:24:59.350 | 0,830 G | - | - | 22.400,000 | 18.892,000 |
| 11.07.2025 | 11:21:55.058 | 0,830 BZ | 1.200 | 996,000 | 22.400,000 | 18.892,000 |
| 11.07.2025 | 11:12:47.536 | 0,830 G | - | - | 21.200,000 | 17.896,000 |
| 11.07.2025 | 11:08:08.518 | 0,830 BZ | 1.200 | 996,000 | 21.200,000 | 17.896,000 |
| 11.07.2025 | 10:30:31.364 | 0,840 BZ | 10.000 | 8.400,000 | 20.000,000 | 16.900,000 |
| 11.07.2025 | 10:12:21.180 | 0,850 BZ | 10.000 | 8.500,000 | 10.000,000 | 8.500,000 |
| 10.07.2025 | 21:27:32.482 | 0,840 G | - | - | 159.600,000 | 135.750,000 |
| 10.07.2025 | 21:27:32.482 | 0,840 G | - | - | 159.600,000 | 135.750,000 |
| 10.07.2025 | 18:06:09.938 | 0,850 BZ | 1.000 | 850,000 | 159.600,000 | 135.750,000 |
| 10.07.2025 | 18:05:21.267 | 0,850 BZ | 1.000 | 850,000 | 158.600,000 | 134.900,000 |
| 10.07.2025 | 17:28:23.732 | 0,850 BZ | 1.500 | 1.275,000 | 157.600,000 | 134.050,000 |
| 10.07.2025 | 17:08:35.703 | 0,850 BZ | 141.500 | 120.275,000 | 156.100,000 | 132.775,000 |
| 10.07.2025 | 16:07:55.134 | 0,850 G | - | - | 14.600,000 | 12.500,000 |
| 10.07.2025 | 15:37:44.988 | 0,870 BZ | 5.000 | 4.350,000 | 14.600,000 | 12.500,000 |
| 10.07.2025 | 14:06:33.624 | 0,850 BZ | 5.000 | 4.250,000 | 9.600,000 | 8.150,000 |
| 10.07.2025 | 13:26:32.594 | 0,850 BZ | 1.000 | 850,000 | 4.600,000 | 3.900,000 |
| 10.07.2025 | 13:05:57.140 | 0,840 BZ | 1.000 | 840,000 | 3.600,000 | 3.050,000 |
| 10.07.2025 | 12:41:48.756 | 0,840 G | - | - | 2.600,000 | 2.210,000 |
| 10.07.2025 | 11:17:54.431 | 0,850 BZ | 1.300 | 1.105,000 | 2.600,000 | 2.210,000 |
| 10.07.2025 | 11:12:47.723 | 0,840 G | - | - | 1.300,000 | 1.105,000 |
| 10.07.2025 | 10:41:27.848 | 0,850 BZ | 1.300 | 1.105,000 | 1.300,000 | 1.105,000 |
| 09.07.2025 | 18:24:46.242 | 0,850 G | - | - | 26.600,000 | 22.630,000 |
| 09.07.2025 | 18:24:46.242 | 0,850 G | - | - | 26.600,000 | 22.630,000 |
| 09.07.2025 | 16:31:44.091 | 0,850 BZ | 1.100 | 935,000 | 26.600,000 | 22.630,000 |
| 09.07.2025 | 16:19:29.018 | 0,850 BZ | 1.100 | 935,000 | 25.500,000 | 21.695,000 |
| 09.07.2025 | 15:19:09.753 | 0,840 G | - | - | 24.400,000 | 20.760,000 |
| 09.07.2025 | 13:06:47.197 | 0,850 BZ | 10.800 | 9.180,000 | 24.400,000 | 20.760,000 |
| 09.07.2025 | 13:05:52.506 | 0,850 BZ | 10.000 | 8.500,000 | 13.600,000 | 11.580,000 |
| 09.07.2025 | 12:32:37.436 | 0,840 BZ | 800 | 672,000 | 3.600,000 | 3.080,000 |
| 09.07.2025 | 12:31:38.621 | 0,840 G | - | - | 2.800,000 | 2.408,000 |
| 09.07.2025 | 11:13:44.804 | 0,840 G | - | - | 2.800,000 | 2.408,000 |
| 09.07.2025 | 10:32:39.317 | 0,860 BZ | 1.400 | 1.204,000 | 2.800,000 | 2.408,000 |
| 09.07.2025 | 10:10:06.652 | 0,860 BZ | 1.400 | 1.204,000 | 1.400,000 | 1.204,000 |
| 08.07.2025 | 18:47:34.116 | 0,830 BZ | 5.000 | 4.150,000 | 49.600,000 | 41.192,158 |
| 08.07.2025 | 18:47:34.116 | 0,830 BZ | 5.000 | 4.150,000 | 49.600,000 | 41.192,158 |
| 08.07.2025 | 18:22:59.958 | 0,830 BZ | 5.000 | 4.150,000 | 44.600,000 | 37.042,158 |
| 08.07.2025 | 17:25:18.715 | 0,830 BZ | 1.000 | 830,000 | 39.600,000 | 32.892,158 |
| 08.07.2025 | 17:09:45.181 | 0,830 G | - | - | 38.600,000 | 32.062,158 |
| 08.07.2025 | 16:58:11.977 | 0,830 BZ | 1.000 | 830,000 | 38.600,000 | 32.062,158 |
| 08.07.2025 | 16:09:17.714 | 0,820 BZ | 1.000 | 820,000 | 37.600,000 | 31.232,158 |
| 08.07.2025 | 16:02:50.627 | 0,820 BZ | 1.000 | 820,000 | 36.600,000 | 30.412,158 |
| 08.07.2025 | 15:36:56.032 | 0,830 BZ | 9.842 | 8.168,860 | 35.600,000 | 29.592,158 |
| 08.07.2025 | 14:18:40.905 | 0,830 BZ | 4.000 | 3.320,000 | 25.758,000 | 21.423,298 |
| 08.07.2025 | 14:09:24.485 | 0,830 G | - | - | 21.758,000 | 18.103,298 |
| 08.07.2025 | 12:01:30.381 | 0,840 BZ | 6.000 | 5.040,000 | 21.758,000 | 18.103,298 |
| 08.07.2025 | 11:55:38.738 | 0,831 BZ | 508 | 422,148 | 15.758,000 | 13.063,298 |
| 08.07.2025 | 11:13:21.322 | 0,830 G | - | - | 15.250,000 | 12.641,150 |
| 08.07.2025 | 10:51:39.411 | 0,830 BZ | 10.000 | 8.300,000 | 15.250,000 | 12.641,150 |
| 08.07.2025 | 10:48:49.910 | 0,831 BZ | 1.650 | 1.371,150 | 5.250,000 | 4.341,150 |