Rheinmetall AG/OS/Call [2025]/MS
WKN MK2WG2
ISIN DE000MK2WG29
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 19.11.2025 | 20:53:42.893 | 1,620 BZ | 1.533 | 2.483,460 | 827.433,000 | 1.465.231,960 |
| 19.11.2025 | 20:53:42.893 | 1,620 BZ | 1.533 | 2.483,460 | 827.433,000 | 1.465.231,960 |
| 19.11.2025 | 20:43:11.337 | 1,600 G | - | - | 825.900,000 | 1.462.748,500 |
| 19.11.2025 | 18:59:52.826 | 1,570 G | - | - | 825.900,000 | 1.462.748,500 |
| 19.11.2025 | 18:14:59.278 | 1,560 G | - | - | 825.900,000 | 1.462.748,500 |
| 19.11.2025 | 17:47:54.438 | 1,570 BZ | 80 | 125,600 | 825.900,000 | 1.462.748,500 |
| 19.11.2025 | 17:42:51.796 | 1,560 BZ | 80 | 124,800 | 825.820,000 | 1.462.622,900 |
| 19.11.2025 | 17:16:36.664 | 1,530 G | - | - | 825.740,000 | 1.462.498,100 |
| 19.11.2025 | 16:25:48.671 | 1,750 BZ | 6.000 | 10.500,000 | 825.740,000 | 1.462.498,100 |
| 19.11.2025 | 16:25:08.025 | 1,760 BZ | 6.000 | 10.560,000 | 819.740,000 | 1.451.998,100 |
| 19.11.2025 | 16:15:35.793 | 1,720 G | - | - | 813.740,000 | 1.441.438,100 |
| 19.11.2025 | 16:08:31.732 | 1,710 BZ | 1.500 | 2.565,000 | 813.740,000 | 1.441.438,100 |
| 19.11.2025 | 16:07:59.935 | 1,720 BZ | 1.500 | 2.580,000 | 812.240,000 | 1.438.873,100 |
| 19.11.2025 | 15:12:15.898 | 1,560 G | - | - | 810.740,000 | 1.436.293,100 |
| 19.11.2025 | 14:18:50.795 | 1,560 BZ | 270 | 421,200 | 810.740,000 | 1.436.293,100 |
| 19.11.2025 | 14:18:39.194 | 1,570 BZ | 270 | 423,900 | 810.470,000 | 1.435.871,900 |
| 19.11.2025 | 14:12:49.419 | 1,460 G | - | - | 810.200,000 | 1.435.448,000 |
| 19.11.2025 | 13:56:37.487 | 1,660 BZ | 600 | 996,000 | 810.200,000 | 1.435.448,000 |
| 19.11.2025 | 13:48:06.097 | 1,670 BZ | 600 | 1.002,000 | 809.600,000 | 1.434.452,000 |
| 19.11.2025 | 13:27:27.956 | 1,760 BZ | 3.000 | 5.280,000 | 809.000,000 | 1.433.450,000 |
| 19.11.2025 | 13:11:56.391 | 1,790 BZ | 2.000 | 3.580,000 | 806.000,000 | 1.428.170,000 |
| 19.11.2025 | 13:11:17.324 | 1,800 BZ | 2.000 | 3.600,000 | 804.000,000 | 1.424.590,000 |
| 19.11.2025 | 13:11:07.076 | 1,720 G | - | - | 802.000,000 | 1.420.990,000 |
| 19.11.2025 | 12:24:39.187 | 1,750 BZ | 1.000 | 1.750,000 | 802.000,000 | 1.420.990,000 |
| 19.11.2025 | 12:23:40.025 | 1,730 BZ | 50.000 | 86.500,000 | 801.000,000 | 1.419.240,000 |
| 19.11.2025 | 12:23:31.719 | 1,740 BZ | 50.000 | 87.000,000 | 751.000,000 | 1.332.740,000 |
| 19.11.2025 | 12:22:17.278 | 1,780 BZ | 50.000 | 89.000,000 | 701.000,000 | 1.245.740,000 |
| 19.11.2025 | 12:21:52.826 | 1,760 BZ | 50.000 | 88.000,000 | 651.000,000 | 1.156.740,000 |
| 19.11.2025 | 12:21:35.694 | 1,740 BZ | 201.000 | 349.740,000 | 601.000,000 | 1.068.740,000 |
| 19.11.2025 | 12:19:08.726 | 1,780 BZ | 50.000 | 89.000,000 | 400.000,000 | 719.000,000 |
| 19.11.2025 | 12:19:02.996 | 1,780 BZ | 50.000 | 89.000,000 | 350.000,000 | 630.000,000 |
| 19.11.2025 | 12:18:53.617 | 1,790 BZ | 50.000 | 89.500,000 | 300.000,000 | 541.000,000 |
| 19.11.2025 | 12:17:46.945 | 1,830 BZ | 50.000 | 91.500,000 | 250.000,000 | 451.500,000 |
| 19.11.2025 | 12:17:32.843 | 1,800 BZ | 200.000 | 360.000,000 | 200.000,000 | 360.000,000 |
| 19.11.2025 | 12:11:31.761 | 1,860 G | - | - | - | - |
| 19.11.2025 | 11:17:25.022 | 1,950 G | - | - | - | - |
| 19.11.2025 | 10:34:45.773 | 1,910 G | - | - | - | - |
| 19.11.2025 | 08:51:04.964 | 2,030 G | - | - | - | - |
| 18.11.2025 | 20:39:50.702 | 1,980 G | - | - | - | - |
| 18.11.2025 | 20:39:50.702 | 1,980 G | - | - | - | - |
| 18.11.2025 | 18:59:56.756 | 1,970 G | - | - | - | - |
| 18.11.2025 | 18:15:34.166 | 1,960 G | - | - | - | - |
| 18.11.2025 | 17:14:26.130 | 1,930 G | - | - | - | - |
| 18.11.2025 | 15:09:54.223 | 2,030 G | - | - | - | - |
| 18.11.2025 | 14:12:14.893 | 2,110 G | - | - | - | - |
| 18.11.2025 | 13:11:04.590 | 2,160 G | - | - | - | - |
| 18.11.2025 | 12:11:41.454 | 2,220 G | - | - | - | - |
| 18.11.2025 | 11:16:33.155 | 2,220 G | - | - | - | - |
| 18.11.2025 | 10:29:53.686 | 2,270 G | - | - | - | - |
| 18.11.2025 | 08:43:18.820 | 1,940 G | - | - | - | - |
| 17.11.2025 | 20:54:21.539 | 1,970 G | - | - | 400,000 | 800,000 |
| 17.11.2025 | 20:54:21.539 | 1,970 G | - | - | 400,000 | 800,000 |
| 17.11.2025 | 19:02:21.647 | 1,980 G | - | - | 400,000 | 800,000 |
| 17.11.2025 | 18:17:17.762 | 1,980 G | - | - | 400,000 | 800,000 |
| 17.11.2025 | 17:16:47.667 | 1,950 G | - | - | 400,000 | 800,000 |
| 17.11.2025 | 16:39:11.466 | 2,000 BZ | 400 | 800,000 | 400,000 | 800,000 |
| 17.11.2025 | 16:13:29.158 | 2,010 G | - | - | - | - |
| 17.11.2025 | 15:12:14.394 | 2,050 G | - | - | - | - |
| 17.11.2025 | 14:12:28.439 | 2,090 G | - | - | - | - |
| 17.11.2025 | 13:11:14.350 | 2,100 G | - | - | - | - |
| 17.11.2025 | 12:12:11.058 | 2,070 G | - | - | - | - |
| 17.11.2025 | 11:16:44.879 | 2,060 G | - | - | - | - |
| 17.11.2025 | 10:29:50.525 | 2,070 G | - | - | - | - |
| 17.11.2025 | 08:49:26.930 | 1,980 G | - | - | - | - |
| 14.11.2025 | 20:31:24.941 | 1,960 G | - | - | - | - |
| 14.11.2025 | 20:31:24.941 | 1,960 G | - | - | - | - |
| 14.11.2025 | 19:02:20.438 | 1,960 G | - | - | - | - |
| 14.11.2025 | 18:20:56.939 | 1,960 G | - | - | - | - |
| 14.11.2025 | 17:23:58.191 | 1,980 G | - | - | - | - |
| 14.11.2025 | 16:24:09.916 | 1,890 G | - | - | - | - |
| 14.11.2025 | 16:03:21.168 | 1,920 G | - | - | - | - |
| 14.11.2025 | 15:11:18.343 | 1,850 G | - | - | - | - |
| 14.11.2025 | 14:12:03.956 | 1,840 G | - | - | - | - |
| 14.11.2025 | 13:11:06.158 | 1,820 G | - | - | - | - |
| 14.11.2025 | 12:14:25.289 | 1,790 G | - | - | - | - |
| 14.11.2025 | 11:19:20.112 | 1,790 G | - | - | - | - |
| 14.11.2025 | 10:37:43.238 | 1,810 G | - | - | - | - |
| 14.11.2025 | 08:44:40.521 | 2,080 G | - | - | - | - |
| 13.11.2025 | 20:29:54.373 | 2,120 G | - | - | - | - |
| 13.11.2025 | 20:29:54.373 | 2,120 G | - | - | - | - |
| 13.11.2025 | 18:56:35.742 | 2,140 G | - | - | - | - |
| 13.11.2025 | 18:10:45.509 | 2,130 G | - | - | - | - |
| 13.11.2025 | 17:07:12.579 | 2,170 G | - | - | - | - |
| 13.11.2025 | 16:06:15.109 | 2,210 G | - | - | - | - |
| 13.11.2025 | 15:05:36.737 | 2,150 G | - | - | - | - |
| 13.11.2025 | 14:05:47.409 | 2,150 G | - | - | - | - |
| 13.11.2025 | 13:05:51.554 | 2,140 G | - | - | - | - |
| 13.11.2025 | 11:57:35.549 | 2,130 G | - | - | - | - |
| 13.11.2025 | 11:56:35.163 | 2,130 G | - | - | - | - |
| 13.11.2025 | 11:11:03.478 | 2,130 G | - | - | - | - |
| 13.11.2025 | 08:40:34.775 | 2,140 G | - | - | - | - |
| 12.11.2025 | 19:07:21.321 | 2,100 G | - | - | 500,000 | 1.030,000 |
| 12.11.2025 | 19:07:21.321 | 2,100 G | - | - | 500,000 | 1.030,000 |
| 12.11.2025 | 19:07:21.321 | 2,100 G | - | - | 500,000 | 1.030,000 |
| 12.11.2025 | 19:07:21.321 | 2,100 G | - | - | 500,000 | 1.030,000 |
| 12.11.2025 | 18:19:18.301 | 2,100 G | - | - | 500,000 | 1.030,000 |
| 12.11.2025 | 18:19:18.301 | 2,100 G | - | - | 500,000 | 1.030,000 |
| 12.11.2025 | 17:23:19.462 | 2,100 G | - | - | 500,000 | 1.030,000 |
| 12.11.2025 | 17:23:19.462 | 2,100 G | - | - | 500,000 | 1.030,000 |
| 12.11.2025 | 16:22:05.790 | 2,090 G | - | - | 500,000 | 1.030,000 |