Rheinmetall AG/OS/Call [2500]/MS
WKN MK2WCN
ISIN DE000MK2WCN0
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 09.01.2026 | 21:55:57.839 | 0,580 BZ | 3.000 | 1.740,000 | 165.484,000 | 93.090,390 |
| 09.01.2026 | 21:55:57.839 | 0,580 BZ | 3.000 | 1.740,000 | 165.484,000 | 93.090,390 |
| 09.01.2026 | 21:55:07.359 | 0,580 BZ | 140 | 81,200 | 162.484,000 | 91.350,390 |
| 09.01.2026 | 21:44:28.055 | 0,580 BZ | 140 | 81,200 | 162.344,000 | 91.269,190 |
| 09.01.2026 | 20:39:27.492 | 0,570 G | - | - | 162.204,000 | 91.187,990 |
| 09.01.2026 | 19:49:14.075 | 0,590 BZ | 3.500 | 2.065,000 | 162.204,000 | 91.187,990 |
| 09.01.2026 | 19:48:56.826 | 0,580 BZ | 3.500 | 2.030,000 | 158.704,000 | 89.122,990 |
| 09.01.2026 | 19:06:26.841 | 0,570 BZ | 1.800 | 1.026,000 | 155.204,000 | 87.092,990 |
| 09.01.2026 | 18:56:57.589 | 0,570 G | - | - | 153.404,000 | 86.066,990 |
| 09.01.2026 | 18:41:59.613 | 0,580 BZ | 1.800 | 1.044,000 | 153.404,000 | 86.066,990 |
| 09.01.2026 | 18:14:07.054 | 0,580 G | - | - | 151.604,000 | 85.022,990 |
| 09.01.2026 | 18:06:59.449 | 0,580 BZ | 4.250 | 2.465,000 | 151.604,000 | 85.022,990 |
| 09.01.2026 | 17:49:45.870 | 0,580 BZ | 750 | 435,000 | 147.354,000 | 82.557,990 |
| 09.01.2026 | 17:42:03.373 | 0,590 BZ | 5.000 | 2.950,000 | 146.604,000 | 82.122,990 |
| 09.01.2026 | 17:15:46.436 | 0,590 BZ | 470 | 277,300 | 141.134,000 | 78.895,690 |
| 09.01.2026 | 17:10:14.396 | 0,580 G | - | - | 140.664,000 | 78.618,390 |
| 09.01.2026 | 17:04:11.839 | 0,590 BZ | 3.400 | 2.006,000 | 140.664,000 | 78.618,390 |
| 09.01.2026 | 17:03:19.306 | 0,590 BZ | 3.400 | 2.006,000 | 137.264,000 | 76.612,390 |
| 09.01.2026 | 16:24:49.595 | 0,590 BZ | 500 | 295,000 | 133.864,000 | 74.606,390 |
| 09.01.2026 | 16:24:37.583 | 0,590 BZ | 22.000 | 12.980,000 | 133.364,000 | 74.311,390 |
| 09.01.2026 | 16:24:26.996 | 0,600 BZ | 20.000 | 12.000,000 | 111.364,000 | 61.331,390 |
| 09.01.2026 | 16:16:24.804 | 0,580 BZ | 2.500 | 1.450,000 | 91.364,000 | 49.331,390 |
| 09.01.2026 | 16:10:01.089 | 0,570 G | - | - | 88.864,000 | 47.881,390 |
| 09.01.2026 | 15:30:53.927 | 0,560 BZ | 850 | 476,000 | 88.864,000 | 47.881,390 |
| 09.01.2026 | 15:29:46.011 | 0,570 BZ | 500 | 285,000 | 88.014,000 | 47.405,390 |
| 09.01.2026 | 15:27:22.414 | 0,570 BZ | 350 | 199,500 | 87.514,000 | 47.120,390 |
| 09.01.2026 | 15:24:28.432 | 0,560 BZ | 1.000 | 560,000 | 87.164,000 | 46.920,890 |
| 09.01.2026 | 15:24:00.955 | 0,570 BZ | 1.000 | 570,000 | 86.164,000 | 46.360,890 |
| 09.01.2026 | 15:19:04.395 | 0,560 BZ | 3.000 | 1.680,000 | 85.164,000 | 45.790,890 |
| 09.01.2026 | 15:15:38.070 | 0,570 BZ | 3.000 | 1.710,000 | 82.164,000 | 44.110,890 |
| 09.01.2026 | 15:12:47.054 | 0,560 BZ | 500 | 280,000 | 79.164,000 | 42.400,890 |
| 09.01.2026 | 15:06:32.806 | 0,570 BZ | 2.000 | 1.140,000 | 78.664,000 | 42.120,890 |
| 09.01.2026 | 14:36:24.049 | 0,550 BZ | 1.000 | 550,000 | 76.664,000 | 40.980,890 |
| 09.01.2026 | 14:25:25.730 | 0,530 G | - | - | 75.664,000 | 40.430,890 |
| 09.01.2026 | 14:04:28.205 | 0,540 BZ | 1.000 | 540,000 | 75.664,000 | 40.430,890 |
| 09.01.2026 | 13:04:53.904 | 0,550 BZ | 1.250 | 687,500 | 74.664,000 | 39.890,890 |
| 09.01.2026 | 13:04:34.521 | 0,540 G | - | - | 73.414,000 | 39.203,390 |
| 09.01.2026 | 12:57:38.101 | 0,540 BZ | 1.250 | 675,000 | 73.414,000 | 39.203,390 |
| 09.01.2026 | 12:50:05.744 | 0,540 BZ | 6.000 | 3.240,000 | 72.164,000 | 38.528,390 |
| 09.01.2026 | 12:07:37.812 | 0,540 BZ | 6.000 | 3.240,000 | 66.164,000 | 35.288,390 |
| 09.01.2026 | 11:19:34.935 | 0,520 G | - | - | 60.164,000 | 32.048,390 |
| 09.01.2026 | 11:19:00.625 | 0,530 BZ | 2.500 | 1.325,000 | 60.164,000 | 32.048,390 |
| 09.01.2026 | 11:03:28.875 | 0,520 BZ | 2.500 | 1.300,000 | 57.664,000 | 30.723,390 |
| 09.01.2026 | 10:55:34.610 | 0,520 BZ | 5.000 | 2.600,000 | 55.164,000 | 29.423,390 |
| 09.01.2026 | 10:46:54.347 | 0,530 BZ | 5.000 | 2.650,000 | 50.164,000 | 26.823,390 |
| 09.01.2026 | 10:43:37.919 | 0,530 BZ | 185 | 98,050 | 45.164,000 | 24.173,390 |
| 09.01.2026 | 10:41:50.904 | 0,540 BZ | 185 | 99,900 | 44.979,000 | 24.075,340 |
| 09.01.2026 | 10:35:39.283 | 0,540 G | - | - | 44.794,000 | 23.975,440 |
| 09.01.2026 | 09:54:39.548 | 0,550 BZ | 4.320 | 2.376,000 | 44.794,000 | 23.975,440 |
| 09.01.2026 | 09:46:10.573 | 0,560 BZ | 2.500 | 1.400,000 | 40.474,000 | 21.599,440 |
| 09.01.2026 | 09:33:44.440 | 0,550 BZ | 1.820 | 1.001,000 | 37.974,000 | 20.199,440 |
| 09.01.2026 | 09:30:35.212 | 0,540 BZ | 5.454 | 2.945,160 | 36.154,000 | 19.198,440 |
| 09.01.2026 | 09:22:31.627 | 0,550 BZ | 5.454 | 2.999,700 | 30.700,000 | 16.253,280 |
| 09.01.2026 | 09:07:31.943 | 0,560 BZ | 4.943 | 2.768,080 | 25.246,000 | 13.253,580 |
| 09.01.2026 | 08:53:59.626 | 0,500 G | - | - | 20.303,000 | 10.485,500 |
| 09.01.2026 | 08:40:52.134 | 0,500 BZ | 4.943 | 2.471,500 | 20.303,000 | 10.485,500 |
| 09.01.2026 | 08:36:54.649 | 0,510 BZ | 2.500 | 1.275,000 | 15.360,000 | 8.014,000 |
| 09.01.2026 | 08:34:05.269 | 0,520 BZ | 2.500 | 1.300,000 | 12.860,000 | 6.739,000 |
| 09.01.2026 | 08:01:05.070 | 0,520 BZ | 5.180 | 2.693,600 | 10.360,000 | 5.439,000 |
| 09.01.2026 | 08:00:10.427 | 0,530 BZ | 5.180 | 2.745,400 | 5.180,000 | 2.745,400 |
| 08.01.2026 | 21:32:45.531 | 0,530 BZ | 10.000 | 5.300,000 | 963.992,000 | 478.622,210 |
| 08.01.2026 | 21:32:45.531 | 0,530 BZ | 10.000 | 5.300,000 | 963.992,000 | 478.622,210 |
| 08.01.2026 | 21:32:28.239 | 0,530 BZ | 1.000 | 530,000 | 953.992,000 | 473.322,210 |
| 08.01.2026 | 21:32:21.248 | 0,530 BZ | 1.000 | 530,000 | 952.992,000 | 472.792,210 |
| 08.01.2026 | 21:13:48.672 | 0,530 BZ | 965 | 511,450 | 951.992,000 | 472.262,210 |
| 08.01.2026 | 21:13:15.827 | 0,530 BZ | 965 | 511,450 | 951.027,000 | 471.750,760 |
| 08.01.2026 | 21:07:38.053 | 0,530 BZ | 100 | 53,000 | 950.062,000 | 471.239,310 |
| 08.01.2026 | 20:40:58.825 | 0,530 BZ | 1.000 | 530,000 | 949.962,000 | 471.186,310 |
| 08.01.2026 | 20:40:31.802 | 0,530 BZ | 1.000 | 530,000 | 948.962,000 | 470.656,310 |
| 08.01.2026 | 20:36:36.694 | 0,520 G | - | - | 947.962,000 | 470.126,310 |
| 08.01.2026 | 19:32:31.802 | 0,520 BZ | 19.000 | 9.880,000 | 947.962,000 | 470.126,310 |
| 08.01.2026 | 19:23:26.630 | 0,520 BZ | 3.000 | 1.560,000 | 928.962,000 | 460.246,310 |
| 08.01.2026 | 19:22:49.543 | 0,520 BZ | 3.000 | 1.560,000 | 925.962,000 | 458.686,310 |
| 08.01.2026 | 19:01:43.674 | 0,520 BZ | 2.000 | 1.040,000 | 922.962,000 | 457.126,310 |
| 08.01.2026 | 19:01:39.803 | 0,520 BZ | 2.000 | 1.040,000 | 920.962,000 | 456.086,310 |
| 08.01.2026 | 18:53:22.412 | 0,510 G | - | - | 918.962,000 | 455.046,310 |
| 08.01.2026 | 18:24:44.536 | 0,500 G | - | - | 918.962,000 | 455.046,310 |
| 08.01.2026 | 18:16:43.467 | 0,510 BZ | 1.480 | 754,800 | 918.962,000 | 455.046,310 |
| 08.01.2026 | 18:15:41.364 | 0,510 BZ | 1.480 | 754,800 | 917.482,000 | 454.291,510 |
| 08.01.2026 | 18:11:23.862 | 0,510 BZ | 4.000 | 2.040,000 | 916.002,000 | 453.536,710 |
| 08.01.2026 | 18:11:10.127 | 0,510 BZ | 4.000 | 2.040,000 | 912.002,000 | 451.496,710 |
| 08.01.2026 | 18:09:05.342 | 0,510 BZ | 4.500 | 2.295,000 | 908.002,000 | 449.456,710 |
| 08.01.2026 | 17:54:23.591 | 0,510 BZ | 1.500 | 765,000 | 903.502,000 | 447.161,710 |
| 08.01.2026 | 17:47:39.523 | 0,500 BZ | 3.000 | 1.500,000 | 902.002,000 | 446.396,710 |
| 08.01.2026 | 17:46:40.152 | 0,500 BZ | 1.002 | 501,000 | 899.002,000 | 444.896,710 |
| 08.01.2026 | 17:45:35.312 | 0,500 BZ | 1.002 | 501,000 | 898.000,000 | 444.395,710 |
| 08.01.2026 | 17:44:42.378 | 0,510 BZ | 10.000 | 5.100,000 | 896.998,000 | 443.894,710 |
| 08.01.2026 | 17:15:38.437 | 0,510 BZ | 9.000 | 4.590,000 | 886.998,000 | 438.794,710 |
| 08.01.2026 | 17:15:12.432 | 0,510 BZ | 2.000 | 1.020,000 | 877.998,000 | 434.204,710 |
| 08.01.2026 | 17:14:43.915 | 0,520 BZ | 3.000 | 1.560,000 | 875.998,000 | 433.184,710 |
| 08.01.2026 | 17:11:12.398 | 0,520 BZ | 4.000 | 2.080,000 | 872.998,000 | 431.624,710 |
| 08.01.2026 | 16:57:39.126 | 0,510 BZ | 5.500 | 2.805,000 | 868.998,000 | 429.544,710 |
| 08.01.2026 | 16:49:35.179 | 0,520 BZ | 5.500 | 2.860,000 | 863.498,000 | 426.739,710 |
| 08.01.2026 | 16:48:30.099 | 0,520 BZ | 38.800 | 20.176,000 | 857.998,000 | 423.879,710 |
| 08.01.2026 | 16:48:23.041 | 0,530 BZ | 37.500 | 19.875,000 | 819.198,000 | 403.703,710 |
| 08.01.2026 | 16:39:02.414 | 0,510 BZ | 1.300 | 663,000 | 781.698,000 | 383.828,710 |
| 08.01.2026 | 16:38:30.991 | 0,510 BZ | 5.000 | 2.550,000 | 780.398,000 | 383.165,710 |
| 08.01.2026 | 16:38:14.409 | 0,520 BZ | 5.000 | 2.600,000 | 775.398,000 | 380.615,710 |
| 08.01.2026 | 16:25:28.987 | 0,530 BZ | 390 | 206,700 | 770.008,000 | 377.809,010 |
| 08.01.2026 | 16:18:59.040 | 0,520 G | - | - | 769.618,000 | 377.602,310 |