Rheinmetall AG/OS/Call [1900]/MS
WKN MK2WEP
ISIN DE000MK2WEP1
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 04.06.2025 | 16:09:57.980 | 2,310 G | - | - | 1.100,000 | 2.623,500 |
| 04.06.2025 | 16:09:57.980 | 2,310 G | - | - | 1.100,000 | 2.623,500 |
| 04.06.2025 | 13:20:01.848 | 2,470 G | - | - | 1.100,000 | 2.623,500 |
| 04.06.2025 | 11:57:28.550 | 2,360 BZ | 550 | 1.298,000 | 1.100,000 | 2.623,500 |
| 04.06.2025 | 11:57:23.164 | 2,410 BZ | 550 | 1.325,500 | 550,000 | 1.325,500 |
| 04.06.2025 | 10:46:52.290 | 2,500 G | - | - | - | - |
| 03.06.2025 | 16:24:59.482 | 2,510 G | - | - | 800,000 | 2.060,000 |
| 03.06.2025 | 16:24:59.482 | 2,510 G | - | - | 800,000 | 2.060,000 |
| 03.06.2025 | 13:28:28.373 | 2,570 G | - | - | 800,000 | 2.060,000 |
| 03.06.2025 | 12:36:17.719 | 2,570 BZ | 400 | 1.028,000 | 800,000 | 2.060,000 |
| 03.06.2025 | 12:35:35.128 | 2,580 BZ | 400 | 1.032,000 | 400,000 | 1.032,000 |
| 03.06.2025 | 10:38:05.279 | 2,630 G | - | - | - | - |
| 02.06.2025 | 18:58:31.707 | 2,510 G | - | - | 77.664,000 | 198.896,400 |
| 02.06.2025 | 18:58:31.707 | 2,510 G | - | - | 77.664,000 | 198.896,400 |
| 02.06.2025 | 18:43:22.661 | 2,520 BZ | 3.000 | 7.560,000 | 77.664,000 | 198.896,400 |
| 02.06.2025 | 16:14:42.714 | 2,320 G | - | - | 74.664,000 | 191.336,400 |
| 02.06.2025 | 15:51:51.552 | 2,100 BZ | 264 | 554,400 | 74.664,000 | 191.336,400 |
| 02.06.2025 | 15:51:46.231 | 2,150 BZ | 34.000 | 73.100,000 | 74.400,000 | 190.782,000 |
| 02.06.2025 | 13:19:44.996 | 2,870 G | - | - | 40.400,000 | 117.682,000 |
| 02.06.2025 | 12:06:12.534 | 2,880 BZ | 34.000 | 97.920,000 | 40.400,000 | 117.682,000 |
| 02.06.2025 | 10:27:35.319 | 2,870 G | - | - | 6.400,000 | 19.762,000 |
| 02.06.2025 | 09:06:13.064 | 3,100 BZ | 6.000 | 18.600,000 | 6.400,000 | 19.762,000 |
| 02.06.2025 | 09:05:53.492 | 3,090 G | - | - | 400,000 | 1.162,000 |
| 02.06.2025 | 08:08:48.469 | 2,900 BZ | 200 | 580,000 | 400,000 | 1.162,000 |
| 02.06.2025 | 08:08:41.107 | 2,910 BZ | 200 | 582,000 | 200,000 | 582,000 |
| 30.05.2025 | 17:20:40.060 | 2,700 G | - | - | 163.600,000 | 456.034,000 |
| 30.05.2025 | 17:20:40.060 | 2,700 G | - | - | 163.600,000 | 456.034,000 |
| 30.05.2025 | 16:37:34.845 | 2,730 BZ | 40.000 | 109.200,000 | 163.600,000 | 456.034,000 |
| 30.05.2025 | 16:31:11.317 | 2,690 BZ | 40.000 | 107.600,000 | 123.600,000 | 346.834,000 |
| 30.05.2025 | 14:18:45.866 | 2,830 BZ | 800 | 2.264,000 | 83.600,000 | 239.234,000 |
| 30.05.2025 | 14:11:28.588 | 2,800 BZ | 800 | 2.240,000 | 82.800,000 | 236.970,000 |
| 30.05.2025 | 13:27:28.681 | 2,920 G | - | - | 82.000,000 | 234.730,000 |
| 30.05.2025 | 11:28:12.586 | 2,960 BZ | 1.000 | 2.960,000 | 82.000,000 | 234.730,000 |
| 30.05.2025 | 11:26:54.044 | 2,970 BZ | 1.000 | 2.970,000 | 81.000,000 | 231.770,000 |
| 30.05.2025 | 10:45:58.385 | 2,940 G | - | - | 80.000,000 | 228.800,000 |
| 30.05.2025 | 09:58:49.842 | 2,860 BZ | 40.000 | 114.400,000 | 80.000,000 | 228.800,000 |
| 30.05.2025 | 09:58:26.083 | 2,860 BZ | 40.000 | 114.400,000 | 40.000,000 | 114.400,000 |
| 29.05.2025 | 18:54:11.927 | 2,780 G | - | - | 1.200,000 | 3.498,000 |
| 29.05.2025 | 18:54:11.927 | 2,780 G | - | - | 1.200,000 | 3.498,000 |
| 29.05.2025 | 16:22:30.122 | 2,740 G | - | - | 1.200,000 | 3.498,000 |
| 29.05.2025 | 13:19:20.984 | 2,820 G | - | - | 1.200,000 | 3.498,000 |
| 29.05.2025 | 11:37:48.431 | 2,910 BZ | 600 | 1.746,000 | 1.200,000 | 3.498,000 |
| 29.05.2025 | 11:20:29.624 | 2,920 BZ | 600 | 1.752,000 | 600,000 | 1.752,000 |
| 29.05.2025 | 10:29:52.543 | 2,790 G | - | - | - | - |
| 28.05.2025 | 16:29:52.330 | 2,950 G | - | - | 800,000 | 2.408,000 |
| 28.05.2025 | 16:29:52.330 | 2,950 G | - | - | 800,000 | 2.408,000 |
| 28.05.2025 | 13:26:42.019 | 2,930 G | - | - | 800,000 | 2.408,000 |
| 28.05.2025 | 10:48:28.375 | 3,040 G | - | - | 800,000 | 2.408,000 |
| 28.05.2025 | 09:02:15.963 | 3,040 BZ | 400 | 1.216,000 | 800,000 | 2.408,000 |
| 28.05.2025 | 09:01:27.165 | 2,980 BZ | 400 | 1.192,000 | 400,000 | 1.192,000 |
| 27.05.2025 | 18:23:51.844 | 2,800 G | - | - | 20.000,000 | 53.888,000 |
| 27.05.2025 | 18:23:51.844 | 2,800 G | - | - | 20.000,000 | 53.888,000 |
| 27.05.2025 | 15:24:04.256 | 2,790 G | - | - | 20.000,000 | 53.888,000 |
| 27.05.2025 | 13:19:56.113 | 2,800 G | - | - | 20.000,000 | 53.888,000 |
| 27.05.2025 | 10:33:22.682 | 2,810 G | - | - | 20.000,000 | 53.888,000 |
| 27.05.2025 | 09:00:58.315 | 2,730 BZ | 9.600 | 26.208,000 | 20.000,000 | 53.888,000 |
| 27.05.2025 | 08:43:12.227 | 2,700 BZ | 400 | 1.080,000 | 10.400,000 | 27.680,000 |
| 27.05.2025 | 08:26:16.464 | 2,660 BZ | 10.000 | 26.600,000 | 10.000,000 | 26.600,000 |
| 26.05.2025 | 21:27:20.115 | 2,540 G | - | - | 40.378,000 | 100.554,450 |
| 26.05.2025 | 21:27:20.115 | 2,540 G | - | - | 40.378,000 | 100.554,450 |
| 26.05.2025 | 16:20:23.465 | 2,520 G | - | - | 40.378,000 | 100.554,450 |
| 26.05.2025 | 13:24:32.444 | 2,490 G | - | - | 40.378,000 | 100.554,450 |
| 26.05.2025 | 11:34:34.369 | 2,520 BZ | 189 | 476,280 | 40.378,000 | 100.554,450 |
| 26.05.2025 | 11:33:35.942 | 2,530 BZ | 189 | 478,170 | 40.189,000 | 100.078,170 |
| 26.05.2025 | 10:15:12.301 | 2,530 G | - | - | 40.000,000 | 99.600,000 |
| 26.05.2025 | 09:46:01.775 | 2,530 BZ | 10.000 | 25.300,000 | 40.000,000 | 99.600,000 |
| 26.05.2025 | 09:45:50.083 | 2,520 BZ | 10.000 | 25.200,000 | 30.000,000 | 74.300,000 |
| 26.05.2025 | 09:24:08.545 | 2,470 G | - | - | 20.000,000 | 49.100,000 |
| 26.05.2025 | 09:22:31.187 | 2,470 G | - | - | 20.000,000 | 49.100,000 |
| 26.05.2025 | 09:21:09.506 | 2,470 G | - | - | 20.000,000 | 49.100,000 |
| 26.05.2025 | 09:11:46.615 | 2,460 BZ | 10.000 | 24.600,000 | 20.000,000 | 49.100,000 |
| 26.05.2025 | 09:11:18.132 | 2,450 BZ | 10.000 | 24.500,000 | 10.000,000 | 24.500,000 |
| 26.05.2025 | 09:08:14.570 | 2,460 G | - | - | - | - |
| 23.05.2025 | 18:17:18.224 | 2,260 G | - | - | 20.000,000 | 44.300,000 |
| 23.05.2025 | 18:17:18.224 | 2,260 G | - | - | 20.000,000 | 44.300,000 |
| 23.05.2025 | 15:18:43.300 | 2,170 G | - | - | 20.000,000 | 44.300,000 |
| 23.05.2025 | 13:15:04.589 | 2,160 G | - | - | 20.000,000 | 44.300,000 |
| 23.05.2025 | 11:18:19.800 | 2,140 G | - | - | 20.000,000 | 44.300,000 |
| 23.05.2025 | 10:06:18.136 | 2,280 BZ | 5.000 | 11.400,000 | 20.000,000 | 44.300,000 |
| 23.05.2025 | 10:02:22.541 | 2,240 BZ | 5.000 | 11.200,000 | 15.000,000 | 32.900,000 |
| 23.05.2025 | 09:43:03.983 | 2,170 BZ | 10.000 | 21.700,000 | 10.000,000 | 21.700,000 |
| 22.05.2025 | 16:23:18.848 | 2,270 G | - | - | - | - |
| 22.05.2025 | 16:23:18.848 | 2,270 G | - | - | - | - |
| 22.05.2025 | 13:29:26.495 | 2,280 G | - | - | - | - |
| 22.05.2025 | 10:46:17.213 | 2,300 G | - | - | - | - |
| 21.05.2025 | 16:08:23.960 | 2,340 G | - | - | 10.000,000 | 23.000,000 |
| 21.05.2025 | 16:08:23.960 | 2,340 G | - | - | 10.000,000 | 23.000,000 |
| 21.05.2025 | 14:36:00.252 | 2,300 BZ | 10.000 | 23.000,000 | 10.000,000 | 23.000,000 |
| 21.05.2025 | 13:25:00.524 | 2,300 G | - | - | - | - |
| 21.05.2025 | 10:49:57.874 | 2,280 G | - | - | - | - |
| 20.05.2025 | 21:14:11.870 | 2,230 G | - | - | - | - |
| 20.05.2025 | 21:14:11.870 | 2,230 G | - | - | - | - |
| 20.05.2025 | 16:21:58.876 | 2,180 G | - | - | - | - |
| 20.05.2025 | 13:28:58.298 | 2,090 G | - | - | - | - |
| 20.05.2025 | 10:42:10.991 | 2,210 G | - | - | - | - |
| 19.05.2025 | 18:51:50.223 | 2,070 G | - | - | - | - |
| 19.05.2025 | 18:51:50.223 | 2,070 G | - | - | - | - |
| 19.05.2025 | 18:29:08.465 | 2,060 G | - | - | - | - |
| 19.05.2025 | 16:12:25.246 | 2,050 G | - | - | - | - |
| 19.05.2025 | 13:15:19.564 | 1,970 G | - | - | - | - |
