Rheinmetall AG/OS/Call [1650]/MS
WKN MK2Y03
ISIN DE000MK2Y033
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 19.05.2025 | 19:18:54.949 | 0,550 BZ | 4.500 | 2.475,000 | 5.709.701,000 | 3.019.487,560 |
| 19.05.2025 | 19:17:52.624 | 0,550 BZ | 1.500 | 825,000 | 5.705.201,000 | 3.017.012,560 |
| 19.05.2025 | 19:17:16.531 | 0,550 BZ | 11.000 | 6.050,000 | 5.703.701,000 | 3.016.187,560 |
| 19.05.2025 | 19:14:32.543 | 0,550 BZ | 3.000 | 1.650,000 | 5.692.701,000 | 3.010.137,560 |
| 19.05.2025 | 19:14:02.073 | 0,550 BZ | 2.000 | 1.100,000 | 5.689.701,000 | 3.008.487,560 |
| 19.05.2025 | 19:09:32.818 | 0,550 BZ | 1.820 | 1.001,000 | 5.687.701,000 | 3.007.387,560 |
| 19.05.2025 | 19:07:55.592 | 0,550 BZ | 900 | 495,000 | 5.685.881,000 | 3.006.386,560 |
| 19.05.2025 | 19:05:16.011 | 0,550 BZ | 2.000 | 1.100,000 | 5.684.981,000 | 3.005.891,560 |
| 19.05.2025 | 18:58:02.400 | 0,550 BZ | 400 | 220,000 | 5.682.981,000 | 3.004.791,560 |
| 19.05.2025 | 18:51:15.900 | 0,550 BZ | 2.000 | 1.100,000 | 5.682.581,000 | 3.004.571,560 |
| 19.05.2025 | 18:46:48.269 | 0,550 BZ | 1.000 | 550,000 | 5.680.581,000 | 3.003.471,560 |
| 19.05.2025 | 18:41:59.023 | 0,550 BZ | 2.000 | 1.100,000 | 5.679.581,000 | 3.002.921,560 |
| 19.05.2025 | 18:41:01.649 | 0,550 BZ | 800 | 440,000 | 5.677.581,000 | 3.001.821,560 |
| 19.05.2025 | 18:39:21.999 | 0,550 BZ | 1.400 | 770,000 | 5.676.781,000 | 3.001.381,560 |
| 19.05.2025 | 18:39:04.906 | 0,550 BZ | 3.000 | 1.650,000 | 5.675.381,000 | 3.000.611,560 |
| 19.05.2025 | 18:23:41.856 | 0,540 BZ | 5.000 | 2.700,000 | 5.672.381,000 | 2.998.961,560 |
| 19.05.2025 | 18:22:05.110 | 0,550 BZ | 2.000 | 1.100,000 | 5.667.381,000 | 2.996.261,560 |
| 19.05.2025 | 18:19:14.939 | 0,540 BZ | 1.850 | 999,000 | 5.665.381,000 | 2.995.161,560 |
| 19.05.2025 | 18:18:46.690 | 0,540 BZ | 4.500 | 2.430,000 | 5.663.531,000 | 2.994.162,560 |
| 19.05.2025 | 18:17:29.312 | 0,540 BZ | 8.263 | 4.462,020 | 5.659.031,000 | 2.991.732,560 |
| 19.05.2025 | 18:14:33.701 | 0,540 BZ | 23.263 | 12.562,020 | 5.650.768,000 | 2.987.270,540 |
| 19.05.2025 | 18:14:11.239 | 0,550 BZ | 3.650 | 2.007,500 | 5.627.505,000 | 2.974.708,520 |
| 19.05.2025 | 18:03:18.830 | 0,550 BZ | 1.820 | 1.001,000 | 5.623.855,000 | 2.972.701,020 |
| 19.05.2025 | 17:58:20.321 | 0,550 BZ | 363 | 199,650 | 5.622.035,000 | 2.971.700,020 |
| 19.05.2025 | 17:52:43.115 | 0,550 BZ | 40 | 22,000 | 5.621.672,000 | 2.971.500,370 |
| 19.05.2025 | 17:50:32.178 | 0,550 BZ | 3.000 | 1.650,000 | 5.621.632,000 | 2.971.478,370 |
| 19.05.2025 | 17:47:38.445 | 0,550 BZ | 1.000 | 550,000 | 5.618.632,000 | 2.969.828,370 |
| 19.05.2025 | 17:47:31.587 | 0,550 BZ | 15.000 | 8.250,000 | 5.617.632,000 | 2.969.278,370 |
| 19.05.2025 | 17:47:23.882 | 0,550 BZ | 33.500 | 18.425,000 | 5.602.632,000 | 2.961.028,370 |
| 19.05.2025 | 17:42:47.170 | 0,550 BZ | 200 | 110,000 | 5.569.132,000 | 2.942.603,370 |
| 19.05.2025 | 17:41:51.559 | 0,550 BZ | 1.000 | 550,000 | 5.568.932,000 | 2.942.493,370 |
| 19.05.2025 | 17:41:26.550 | 0,550 BZ | 10.000 | 5.500,000 | 5.567.932,000 | 2.941.943,370 |
| 19.05.2025 | 17:38:37.022 | 0,550 BZ | 10.000 | 5.500,000 | 5.557.932,000 | 2.936.443,370 |
| 19.05.2025 | 17:35:25.651 | 0,550 BZ | 6.800 | 3.740,000 | 5.547.932,000 | 2.930.943,370 |
| 19.05.2025 | 17:35:17.645 | 0,550 BZ | 1.000 | 550,000 | 5.541.132,000 | 2.927.203,370 |
| 19.05.2025 | 17:33:00.115 | 0,550 BZ | 3.000 | 1.650,000 | 5.540.132,000 | 2.926.653,370 |
| 19.05.2025 | 17:30:22.267 | 0,550 BZ | 4.950 | 2.722,500 | 5.537.132,000 | 2.925.003,370 |
| 19.05.2025 | 17:29:29.554 | 0,550 BZ | 7.500 | 4.125,000 | 5.532.182,000 | 2.922.280,870 |
| 19.05.2025 | 17:28:11.536 | 0,550 BZ | 38.500 | 21.175,000 | 5.524.682,000 | 2.918.155,870 |
| 19.05.2025 | 17:28:07.863 | 0,550 BZ | 20.000 | 11.000,000 | 5.486.182,000 | 2.896.980,870 |
| 19.05.2025 | 17:27:56.473 | 0,550 BZ | 30.000 | 16.500,000 | 5.466.182,000 | 2.885.980,870 |
| 19.05.2025 | 17:27:52.539 | 0,550 BZ | 30.000 | 16.500,000 | 5.436.182,000 | 2.869.480,870 |
| 19.05.2025 | 17:23:11.776 | 0,550 BZ | 1.500 | 825,000 | 5.406.182,000 | 2.852.980,870 |
| 19.05.2025 | 17:22:41.196 | 0,550 BZ | 2.000 | 1.100,000 | 5.404.682,000 | 2.852.155,870 |
| 19.05.2025 | 17:21:39.729 | 0,550 BZ | 1.500 | 825,000 | 5.402.682,000 | 2.851.055,870 |
| 19.05.2025 | 17:20:10.968 | 0,550 BZ | 10.000 | 5.500,000 | 5.401.182,000 | 2.850.230,870 |
| 19.05.2025 | 17:19:49.855 | 0,550 BZ | 46.000 | 25.300,000 | 5.391.182,000 | 2.844.730,870 |
| 19.05.2025 | 17:18:01.238 | 0,550 BZ | 1.800 | 990,000 | 5.345.182,000 | 2.819.430,870 |
| 19.05.2025 | 17:18:00.088 | 0,550 BZ | 65.000 | 35.750,000 | 5.343.382,000 | 2.818.440,870 |
| 19.05.2025 | 17:17:44.848 | 0,550 BZ | 2.000 | 1.100,000 | 5.278.382,000 | 2.782.690,870 |
| 19.05.2025 | 17:17:30.227 | 0,550 BZ | 5.000 | 2.750,000 | 5.276.382,000 | 2.781.590,870 |
| 19.05.2025 | 17:17:08.599 | 0,550 BZ | 4.000 | 2.200,000 | 5.271.382,000 | 2.778.840,870 |
| 19.05.2025 | 17:16:53.227 | 0,550 BZ | 9.000 | 4.950,000 | 5.267.382,000 | 2.776.640,870 |
| 19.05.2025 | 17:10:07.039 | 0,540 BZ | 9.000 | 4.860,000 | 5.258.382,000 | 2.771.690,870 |
| 19.05.2025 | 17:09:10.665 | 0,550 BZ | 1.000 | 550,000 | 5.249.382,000 | 2.766.830,870 |
| 19.05.2025 | 17:06:20.221 | 0,540 BZ | 2.100 | 1.134,000 | 5.248.382,000 | 2.766.280,870 |
| 19.05.2025 | 17:06:01.049 | 0,540 BZ | 5.000 | 2.700,000 | 5.246.282,000 | 2.765.146,870 |
| 19.05.2025 | 17:05:56.155 | 0,550 BZ | 13.000 | 7.150,000 | 5.241.282,000 | 2.762.446,870 |
| 19.05.2025 | 17:04:08.444 | 0,540 G | - | - | 5.228.282,000 | 2.755.296,870 |
| 19.05.2025 | 17:02:15.327 | 0,550 BZ | 3.500 | 1.925,000 | 5.228.282,000 | 2.755.296,870 |
| 19.05.2025 | 17:01:52.864 | 0,540 BZ | 3.900 | 2.106,000 | 5.224.782,000 | 2.753.371,870 |
| 19.05.2025 | 17:00:52.861 | 0,540 BZ | 23.000 | 12.420,000 | 5.220.882,000 | 2.751.265,870 |
| 19.05.2025 | 17:00:41.668 | 0,540 BZ | 6.000 | 3.240,000 | 5.197.882,000 | 2.738.845,870 |
| 19.05.2025 | 16:58:01.072 | 0,540 G | - | - | 5.191.882,000 | 2.735.605,870 |
| 19.05.2025 | 16:57:52.956 | 0,550 BZ | 4.250 | 2.337,500 | 5.191.882,000 | 2.735.605,870 |
| 19.05.2025 | 16:56:08.632 | 0,550 BZ | 2.000 | 1.100,000 | 5.187.632,000 | 2.733.268,370 |
| 19.05.2025 | 16:55:36.211 | 0,550 BZ | 23.000 | 12.650,000 | 5.185.632,000 | 2.732.168,370 |
| 19.05.2025 | 16:47:32.006 | 0,540 BZ | 2.000 | 1.080,000 | 5.162.632,000 | 2.719.518,370 |
| 19.05.2025 | 16:42:10.269 | 0,540 BZ | 1.000 | 540,000 | 5.160.632,000 | 2.718.438,370 |
| 19.05.2025 | 16:38:44.233 | 0,540 BZ | 3.000 | 1.620,000 | 5.159.632,000 | 2.717.898,370 |
| 19.05.2025 | 16:38:16.191 | 0,540 BZ | 3.000 | 1.620,000 | 5.156.632,000 | 2.716.278,370 |
| 19.05.2025 | 16:35:45.954 | 0,540 BZ | 2.000 | 1.080,000 | 5.153.632,000 | 2.714.658,370 |
| 19.05.2025 | 16:35:11.152 | 0,540 BZ | 2.000 | 1.080,000 | 5.151.632,000 | 2.713.578,370 |
| 19.05.2025 | 16:34:19.222 | 0,540 BZ | 300 | 162,000 | 5.149.632,000 | 2.712.498,370 |
| 19.05.2025 | 16:33:29.993 | 0,540 BZ | 4.000 | 2.160,000 | 5.149.332,000 | 2.712.336,370 |
| 19.05.2025 | 16:32:37.432 | 0,540 BZ | 2.000 | 1.080,000 | 5.145.332,000 | 2.710.176,370 |
| 19.05.2025 | 16:31:19.149 | 0,540 BZ | 7.400 | 3.996,000 | 5.143.332,000 | 2.709.096,370 |
| 19.05.2025 | 16:30:26.577 | 0,540 BZ | 10.000 | 5.400,000 | 5.135.932,000 | 2.705.100,370 |
| 19.05.2025 | 16:30:04.415 | 0,550 BZ | 1.000 | 550,000 | 5.125.932,000 | 2.699.700,370 |
| 19.05.2025 | 16:28:25.418 | 0,540 BZ | 5.555 | 2.999,700 | 5.124.932,000 | 2.699.150,370 |
| 19.05.2025 | 16:27:18.685 | 0,540 BZ | 10.000 | 5.400,000 | 5.119.377,000 | 2.696.150,670 |
| 19.05.2025 | 16:27:07.029 | 0,540 BZ | 4.000 | 2.160,000 | 5.109.377,000 | 2.690.750,670 |
| 19.05.2025 | 16:22:40.065 | 0,540 BZ | 20 | 10,800 | 5.105.377,000 | 2.688.590,670 |
| 19.05.2025 | 16:22:31.060 | 0,540 BZ | 19.466 | 10.511,640 | 5.105.357,000 | 2.688.579,870 |
| 19.05.2025 | 16:22:05.624 | 0,540 G | - | - | 5.085.891,000 | 2.678.068,230 |
| 19.05.2025 | 16:21:45.827 | 0,550 BZ | 1.900 | 1.045,000 | 5.085.891,000 | 2.678.068,230 |
| 19.05.2025 | 16:20:27.288 | 0,540 BZ | 9.644 | 5.207,760 | 5.083.991,000 | 2.677.023,230 |
| 19.05.2025 | 16:20:15.959 | 0,550 BZ | 13.000 | 7.150,000 | 5.074.347,000 | 2.671.815,470 |
| 19.05.2025 | 16:17:20.644 | 0,540 BZ | 10.000 | 5.400,000 | 5.061.347,000 | 2.664.665,470 |
| 19.05.2025 | 16:17:17.265 | 0,540 BZ | 110.000 | 59.400,000 | 5.051.347,000 | 2.659.265,470 |
| 19.05.2025 | 16:16:46.262 | 0,550 BZ | 2.000 | 1.100,000 | 4.941.347,000 | 2.599.865,470 |
| 19.05.2025 | 16:16:36.733 | 0,550 BZ | 1.001 | 550,550 | 4.939.347,000 | 2.598.765,470 |
| 19.05.2025 | 16:15:00.340 | 0,550 BZ | 3.000 | 1.650,000 | 4.938.346,000 | 2.598.214,920 |
| 19.05.2025 | 16:12:06.172 | 0,550 BZ | 2.000 | 1.100,000 | 4.935.346,000 | 2.596.564,920 |
| 19.05.2025 | 16:11:58.259 | 0,550 BZ | 2.000 | 1.100,000 | 4.933.346,000 | 2.595.464,920 |
| 19.05.2025 | 16:11:41.545 | 0,550 BZ | 5.000 | 2.750,000 | 4.931.346,000 | 2.594.364,920 |
| 19.05.2025 | 16:10:58.915 | 0,550 BZ | 10.000 | 5.500,000 | 4.926.346,000 | 2.591.614,920 |
| 19.05.2025 | 16:10:51.018 | 0,550 BZ | 3.000 | 1.650,000 | 4.916.346,000 | 2.586.114,920 |
| 19.05.2025 | 16:10:39.017 | 0,545 BZ | 444 | 241,980 | 4.913.346,000 | 2.584.464,920 |
| 19.05.2025 | 16:09:30.361 | 0,545 BZ | 1.200 | 654,000 | 4.912.902,000 | 2.584.222,940 |
