Rheinmetall AG/OS/Call [1650]/MS
WKN MK2Y03
ISIN DE000MK2Y033
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 29.08.2025 | 21:42:18.410 | 0,490 BZ | 700 | 343,000 | 377.872,000 | 172.597,250 |
| 29.08.2025 | 21:42:18.410 | 0,490 BZ | 700 | 343,000 | 377.872,000 | 172.597,250 |
| 29.08.2025 | 21:22:50.864 | 0,490 BZ | 700 | 343,000 | 377.172,000 | 172.254,250 |
| 29.08.2025 | 20:29:58.228 | 0,500 G | - | - | 376.472,000 | 171.911,250 |
| 29.08.2025 | 18:58:38.418 | 0,500 G | - | - | 376.472,000 | 171.911,250 |
| 29.08.2025 | 18:54:11.381 | 0,500 BZ | 6.900 | 3.450,000 | 376.472,000 | 171.911,250 |
| 29.08.2025 | 18:10:32.582 | 0,500 G | - | - | 369.572,000 | 168.461,250 |
| 29.08.2025 | 17:06:35.543 | 0,490 G | - | - | 369.572,000 | 168.461,250 |
| 29.08.2025 | 16:06:30.813 | 0,490 G | - | - | 369.572,000 | 168.461,250 |
| 29.08.2025 | 15:26:23.884 | 0,540 BZ | 1.500 | 810,000 | 369.572,000 | 168.461,250 |
| 29.08.2025 | 15:25:17.143 | 0,530 BZ | 1.500 | 795,000 | 368.072,000 | 167.651,250 |
| 29.08.2025 | 15:18:13.355 | 0,540 BZ | 5.000 | 2.700,000 | 366.572,000 | 166.856,250 |
| 29.08.2025 | 15:17:24.861 | 0,550 BZ | 5.000 | 2.750,000 | 361.572,000 | 164.156,250 |
| 29.08.2025 | 15:06:01.470 | 0,530 G | - | - | 356.572,000 | 161.406,250 |
| 29.08.2025 | 14:36:06.515 | 0,560 BZ | 3.000 | 1.680,000 | 356.572,000 | 161.406,250 |
| 29.08.2025 | 14:35:06.645 | 0,550 BZ | 3.000 | 1.650,000 | 353.572,000 | 159.726,250 |
| 29.08.2025 | 14:05:27.894 | 0,510 G | - | - | 350.572,000 | 158.076,250 |
| 29.08.2025 | 13:55:16.450 | 0,520 BZ | 943 | 490,360 | 350.572,000 | 158.076,250 |
| 29.08.2025 | 13:52:31.754 | 0,510 BZ | 943 | 480,930 | 349.629,000 | 157.585,890 |
| 29.08.2025 | 13:31:54.821 | 0,520 BZ | 1.400 | 728,000 | 348.686,000 | 157.104,960 |
| 29.08.2025 | 13:31:49.403 | 0,520 BZ | 1.000 | 520,000 | 347.286,000 | 156.376,960 |
| 29.08.2025 | 13:25:37.480 | 0,510 BZ | 400 | 204,000 | 346.286,000 | 155.856,960 |
| 29.08.2025 | 13:23:59.928 | 0,510 BZ | 8.000 | 4.080,000 | 345.886,000 | 155.652,960 |
| 29.08.2025 | 13:16:11.859 | 0,500 BZ | 1.000 | 500,000 | 337.886,000 | 151.572,960 |
| 29.08.2025 | 13:06:17.652 | 0,500 G | - | - | 336.886,000 | 151.072,960 |
| 29.08.2025 | 12:55:13.111 | 0,510 BZ | 1.000 | 510,000 | 336.886,000 | 151.072,960 |
| 29.08.2025 | 12:45:42.275 | 0,490 BZ | 2.000 | 980,000 | 335.886,000 | 150.562,960 |
| 29.08.2025 | 12:34:23.465 | 0,500 BZ | 2.000 | 1.000,000 | 333.886,000 | 149.582,960 |
| 29.08.2025 | 12:19:13.480 | 0,490 BZ | 6.208 | 3.041,920 | 331.886,000 | 148.582,960 |
| 29.08.2025 | 12:15:54.132 | 0,480 BZ | 4.208 | 2.019,840 | 325.678,000 | 145.541,040 |
| 29.08.2025 | 11:50:46.099 | 0,480 BZ | 2.000 | 960,000 | 321.470,000 | 143.521,200 |
| 29.08.2025 | 11:18:52.263 | 0,480 G | - | - | 319.470,000 | 142.561,200 |
| 29.08.2025 | 10:36:26.612 | 0,460 BZ | 10.970 | 5.046,200 | 319.470,000 | 142.561,200 |
| 29.08.2025 | 10:23:52.492 | 0,450 BZ | 250.000 | 112.500,000 | 308.500,000 | 137.515,000 |
| 29.08.2025 | 10:21:39.311 | 0,440 G | - | - | 58.500,000 | 25.015,000 |
| 29.08.2025 | 10:06:47.730 | 0,460 BZ | 6.500 | 2.990,000 | 58.500,000 | 25.015,000 |
| 29.08.2025 | 10:06:41.233 | 0,470 BZ | 2.000 | 940,000 | 52.000,000 | 22.025,000 |
| 29.08.2025 | 09:41:29.539 | 0,500 BZ | 4.000 | 2.000,000 | 50.000,000 | 21.085,000 |
| 29.08.2025 | 09:41:07.005 | 0,500 BZ | 4.500 | 2.250,000 | 46.000,000 | 19.085,000 |
| 29.08.2025 | 09:23:50.713 | 0,470 G | - | - | 41.500,000 | 16.835,000 |
| 29.08.2025 | 09:09:57.948 | 0,430 BZ | 5.000 | 2.150,000 | 41.500,000 | 16.835,000 |
| 29.08.2025 | 09:08:35.555 | 0,420 BZ | 5.000 | 2.100,000 | 36.500,000 | 14.685,000 |
| 29.08.2025 | 09:05:58.189 | 0,400 BZ | 1.500 | 600,000 | 31.500,000 | 12.585,000 |
| 29.08.2025 | 09:05:52.273 | 0,400 BZ | 28.500 | 11.400,000 | 30.000,000 | 11.985,000 |
| 29.08.2025 | 09:02:20.033 | 0,390 BZ | 1.500 | 585,000 | 1.500,000 | 585,000 |
| 28.08.2025 | 20:18:43.116 | 0,350 BZ | 1.025 | 358,750 | 17.150,000 | 5.924,250 |
| 28.08.2025 | 20:18:43.116 | 0,350 BZ | 1.025 | 358,750 | 17.150,000 | 5.924,250 |
| 28.08.2025 | 20:16:40.940 | 0,340 BZ | 1.025 | 348,500 | 16.125,000 | 5.565,500 |
| 28.08.2025 | 20:04:06.656 | 0,340 G | - | - | 15.100,000 | 5.217,000 |
| 28.08.2025 | 19:55:10.983 | 0,340 G | - | - | 15.100,000 | 5.217,000 |
| 28.08.2025 | 19:16:35.034 | 0,350 BZ | 1.500 | 525,000 | 15.100,000 | 5.217,000 |
| 28.08.2025 | 19:11:43.599 | 0,340 BZ | 1.500 | 510,000 | 13.600,000 | 4.692,000 |
| 28.08.2025 | 18:21:59.816 | 0,340 G | - | - | 12.100,000 | 4.182,000 |
| 28.08.2025 | 17:23:37.116 | 0,340 G | - | - | 12.100,000 | 4.182,000 |
| 28.08.2025 | 16:53:04.659 | 0,340 BZ | 3.000 | 1.020,000 | 12.100,000 | 4.182,000 |
| 28.08.2025 | 16:47:09.333 | 0,350 BZ | 3.000 | 1.050,000 | 9.100,000 | 3.162,000 |
| 28.08.2025 | 16:22:35.234 | 0,370 G | - | - | 6.100,000 | 2.112,000 |
| 28.08.2025 | 15:19:20.302 | 0,340 G | - | - | 6.100,000 | 2.112,000 |
| 28.08.2025 | 14:18:26.906 | 0,350 G | - | - | 6.100,000 | 2.112,000 |
| 28.08.2025 | 13:13:55.415 | 0,340 G | - | - | 6.100,000 | 2.112,000 |
| 28.08.2025 | 13:08:26.112 | 0,350 BZ | 2.300 | 805,000 | 6.100,000 | 2.112,000 |
| 28.08.2025 | 13:05:47.344 | 0,340 BZ | 2.300 | 782,000 | 3.800,000 | 1.307,000 |
| 28.08.2025 | 12:16:40.641 | 0,320 G | - | - | 1.500,000 | 525,000 |
| 28.08.2025 | 11:15:26.038 | 0,320 G | - | - | 1.500,000 | 525,000 |
| 28.08.2025 | 10:52:41.361 | 0,310 G | - | - | 1.500,000 | 525,000 |
| 28.08.2025 | 09:49:42.056 | 0,350 BZ | 1.500 | 525,000 | 1.500,000 | 525,000 |
| 28.08.2025 | 09:20:23.936 | 0,340 G | - | - | - | - |
| 27.08.2025 | 20:33:24.081 | 0,340 BZ | 1.000 | 340,000 | 88.000,000 | 31.522,500 |
| 27.08.2025 | 20:33:24.081 | 0,340 BZ | 1.000 | 340,000 | 88.000,000 | 31.522,500 |
| 27.08.2025 | 20:31:38.506 | 0,340 G | - | - | 87.000,000 | 31.182,500 |
| 27.08.2025 | 20:04:37.518 | 0,340 BZ | 1.000 | 340,000 | 87.000,000 | 31.182,500 |
| 27.08.2025 | 19:05:58.401 | 0,340 G | - | - | 86.000,000 | 30.842,500 |
| 27.08.2025 | 18:16:28.989 | 0,340 G | - | - | 86.000,000 | 30.842,500 |
| 27.08.2025 | 17:20:19.200 | 0,330 G | - | - | 86.000,000 | 30.842,500 |
| 27.08.2025 | 16:21:01.557 | 0,340 G | - | - | 86.000,000 | 30.842,500 |
| 27.08.2025 | 16:02:01.995 | 0,330 BZ | 1.500 | 495,000 | 86.000,000 | 30.842,500 |
| 27.08.2025 | 15:37:51.324 | 0,350 BZ | 2.000 | 700,000 | 84.500,000 | 30.347,500 |
| 27.08.2025 | 15:32:44.600 | 0,350 BZ | 2.000 | 700,000 | 82.500,000 | 29.647,500 |
| 27.08.2025 | 15:17:42.207 | 0,350 G | - | - | 80.500,000 | 28.947,500 |
| 27.08.2025 | 14:47:31.729 | 0,350 BZ | 3.000 | 1.050,000 | 80.500,000 | 28.947,500 |
| 27.08.2025 | 14:40:48.080 | 0,340 BZ | 3.000 | 1.020,000 | 77.500,000 | 27.897,500 |
| 27.08.2025 | 14:18:45.608 | 0,350 G | - | - | 74.500,000 | 26.877,500 |
| 27.08.2025 | 13:13:48.956 | 0,350 G | - | - | 74.500,000 | 26.877,500 |
| 27.08.2025 | 12:15:49.634 | 0,360 G | - | - | 74.500,000 | 26.877,500 |
| 27.08.2025 | 11:14:15.979 | 0,360 G | - | - | 74.500,000 | 26.877,500 |
| 27.08.2025 | 10:51:29.265 | 0,350 G | - | - | 74.500,000 | 26.877,500 |
| 27.08.2025 | 10:28:46.754 | 0,320 BZ | 3.500 | 1.120,000 | 74.500,000 | 26.877,500 |
| 27.08.2025 | 10:13:30.192 | 0,320 BZ | 3.500 | 1.120,000 | 71.000,000 | 25.757,500 |
| 27.08.2025 | 09:21:08.920 | 0,340 G | - | - | 67.500,000 | 24.637,500 |
| 27.08.2025 | 09:02:05.105 | 0,370 BZ | 33.750 | 12.487,500 | 67.500,000 | 24.637,500 |
| 27.08.2025 | 08:46:22.352 | 0,360 BZ | 33.750 | 12.150,000 | 33.750,000 | 12.150,000 |
| 26.08.2025 | 21:02:53.593 | 0,350 BZ | 1.800 | 630,000 | 15.500,000 | 5.530,000 |
| 26.08.2025 | 21:02:53.593 | 0,350 BZ | 1.800 | 630,000 | 15.500,000 | 5.530,000 |
| 26.08.2025 | 20:20:13.039 | 0,360 BZ | 1.800 | 648,000 | 13.700,000 | 4.900,000 |
| 26.08.2025 | 20:12:57.892 | 0,350 G | - | - | 11.900,000 | 4.252,000 |
| 26.08.2025 | 19:57:30.359 | 0,360 G | - | - | 11.900,000 | 4.252,000 |
| 26.08.2025 | 18:22:25.826 | 0,360 G | - | - | 11.900,000 | 4.252,000 |
| 26.08.2025 | 17:24:56.711 | 0,370 G | - | - | 11.900,000 | 4.252,000 |
| 26.08.2025 | 16:24:34.529 | 0,360 G | - | - | 11.900,000 | 4.252,000 |
| 26.08.2025 | 15:19:49.866 | 0,330 G | - | - | 11.900,000 | 4.252,000 |