Rheinmetall AG/OS/Call [1650]/MS
WKN MK2Y03
ISIN DE000MK2Y033
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 11.07.2025 | 20:00:38.753 | 0,670 BZ | 1.000 | 670,000 | 583.245,000 | 388.183,900 |
| 11.07.2025 | 20:00:38.753 | 0,670 BZ | 1.000 | 670,000 | 583.245,000 | 388.183,900 |
| 11.07.2025 | 17:47:24.931 | 0,660 BZ | 1.000 | 660,000 | 582.245,000 | 387.513,900 |
| 11.07.2025 | 17:29:14.043 | 0,660 BZ | 20.000 | 13.200,000 | 581.245,000 | 386.853,900 |
| 11.07.2025 | 17:26:06.859 | 0,660 G | - | - | 561.245,000 | 373.653,900 |
| 11.07.2025 | 15:52:01.767 | 0,650 BZ | 8.000 | 5.200,000 | 561.245,000 | 373.653,900 |
| 11.07.2025 | 14:20:35.633 | 0,640 G | - | - | 553.245,000 | 368.453,900 |
| 11.07.2025 | 14:17:45.197 | 0,650 BZ | 1.000 | 650,000 | 553.245,000 | 368.453,900 |
| 11.07.2025 | 14:17:41.485 | 0,650 G | - | - | 552.245,000 | 367.803,900 |
| 11.07.2025 | 12:51:15.382 | 0,610 BZ | 30.000 | 18.300,000 | 552.245,000 | 367.803,900 |
| 11.07.2025 | 11:20:39.331 | 0,630 G | - | - | 522.245,000 | 349.503,900 |
| 11.07.2025 | 10:31:44.222 | 0,620 BZ | 4.545 | 2.817,900 | 522.245,000 | 349.503,900 |
| 11.07.2025 | 10:19:58.843 | 0,630 BZ | 5.000 | 3.150,000 | 517.700,000 | 346.686,000 |
| 11.07.2025 | 09:34:22.686 | 0,670 BZ | 500.000 | 335.000,000 | 512.700,000 | 343.536,000 |
| 11.07.2025 | 09:05:21.144 | 0,680 BZ | 6.700 | 4.556,000 | 10.700,000 | 7.156,000 |
| 11.07.2025 | 08:18:36.035 | 0,650 BZ | 4.000 | 2.600,000 | 4.000,000 | 2.600,000 |
| 10.07.2025 | 17:27:19.359 | 0,660 BZ | 9.000 | 5.940,000 | 389.512,000 | 260.528,800 |
| 10.07.2025 | 17:27:19.359 | 0,660 BZ | 9.000 | 5.940,000 | 389.512,000 | 260.528,800 |
| 10.07.2025 | 17:22:49.607 | 0,660 G | - | - | 380.512,000 | 254.588,800 |
| 10.07.2025 | 16:02:19.040 | 0,670 BZ | 2.500 | 1.675,000 | 380.512,000 | 254.588,800 |
| 10.07.2025 | 15:00:39.798 | 0,680 BZ | 200 | 136,000 | 378.012,000 | 252.913,800 |
| 10.07.2025 | 14:18:17.512 | 0,660 G | - | - | 377.812,000 | 252.777,800 |
| 10.07.2025 | 14:14:57.742 | 0,670 BZ | 150.000 | 100.500,000 | 377.812,000 | 252.777,800 |
| 10.07.2025 | 14:14:48.007 | 0,670 BB | 200.000 | 134.000,000 | 227.812,000 | 152.277,800 |
| 10.07.2025 | 14:13:48.535 | 0,660 G | - | - | 27.812,000 | 18.277,800 |
| 10.07.2025 | 14:12:10.029 | 0,660 G | - | - | 27.812,000 | 18.277,800 |
| 10.07.2025 | 14:03:55.298 | 0,660 BZ | 3.000 | 1.980,000 | 27.812,000 | 18.277,800 |
| 10.07.2025 | 13:51:07.665 | 0,660 G | - | - | 24.812,000 | 16.297,800 |
| 10.07.2025 | 12:55:42.796 | 0,660 BZ | 4.000 | 2.640,000 | 24.812,000 | 16.297,800 |
| 10.07.2025 | 11:21:57.578 | 0,650 G | - | - | 20.812,000 | 13.657,800 |
| 10.07.2025 | 10:17:19.971 | 0,660 BZ | 1.000 | 660,000 | 20.812,000 | 13.657,800 |
| 10.07.2025 | 09:42:46.769 | 0,660 BZ | 1.000 | 660,000 | 19.812,000 | 12.997,800 |
| 10.07.2025 | 09:41:11.589 | 0,660 BZ | 8.000 | 5.280,000 | 18.812,000 | 12.337,800 |
| 10.07.2025 | 09:30:04.155 | 0,660 BZ | 3.000 | 1.980,000 | 10.812,000 | 7.057,800 |
| 10.07.2025 | 09:04:25.071 | 0,650 BZ | 7.812 | 5.077,800 | 7.812,000 | 5.077,800 |
| 09.07.2025 | 20:56:57.108 | 0,670 BZ | 12.000 | 8.040,000 | 364.739,000 | 243.702,770 |
| 09.07.2025 | 20:56:57.108 | 0,670 BZ | 12.000 | 8.040,000 | 364.739,000 | 243.702,770 |
| 09.07.2025 | 19:38:46.453 | 0,670 BZ | 30.000 | 20.100,000 | 352.739,000 | 235.662,770 |
| 09.07.2025 | 19:38:02.903 | 0,670 BZ | 30.000 | 20.100,000 | 322.739,000 | 215.562,770 |
| 09.07.2025 | 19:37:46.768 | 0,670 BZ | 30.000 | 20.100,000 | 292.739,000 | 195.462,770 |
| 09.07.2025 | 19:37:39.500 | 0,660 G | - | - | 262.739,000 | 175.362,770 |
| 09.07.2025 | 19:35:47.598 | 0,670 BZ | 30.000 | 20.100,000 | 262.739,000 | 175.362,770 |
| 09.07.2025 | 17:36:18.001 | 0,680 BZ | 2.000 | 1.360,000 | 232.739,000 | 155.262,770 |
| 09.07.2025 | 17:16:57.137 | 0,660 BZ | 20.000 | 13.200,000 | 230.739,000 | 153.902,770 |
| 09.07.2025 | 17:08:37.821 | 0,660 G | - | - | 210.739,000 | 140.702,770 |
| 09.07.2025 | 16:59:00.529 | 0,660 BZ | 3.000 | 1.980,000 | 210.739,000 | 140.702,770 |
| 09.07.2025 | 14:30:03.557 | 0,660 BZ | 6.000 | 3.960,000 | 207.739,000 | 138.722,770 |
| 09.07.2025 | 14:11:41.875 | 0,660 G | - | - | 201.739,000 | 134.762,770 |
| 09.07.2025 | 12:49:54.812 | 0,650 BZ | 14.400 | 9.360,000 | 201.739,000 | 134.762,770 |
| 09.07.2025 | 12:46:24.919 | 0,650 BZ | 800 | 520,000 | 187.339,000 | 125.402,770 |
| 09.07.2025 | 12:45:14.559 | 0,650 BZ | 10.000 | 6.500,000 | 186.539,000 | 124.882,770 |
| 09.07.2025 | 12:41:48.502 | 0,660 BZ | 1.000 | 660,000 | 176.539,000 | 118.382,770 |
| 09.07.2025 | 11:22:25.803 | 0,650 G | - | - | 175.539,000 | 117.722,770 |
| 09.07.2025 | 11:13:48.209 | 0,660 BZ | 2.500 | 1.650,000 | 175.539,000 | 117.722,770 |
| 09.07.2025 | 11:03:26.141 | 0,660 BZ | 43.000 | 28.380,000 | 173.039,000 | 116.072,770 |
| 09.07.2025 | 10:45:47.610 | 0,670 BZ | 3.200 | 2.144,000 | 130.039,000 | 87.692,770 |
| 09.07.2025 | 10:43:28.563 | 0,670 BZ | 9.803 | 6.568,010 | 126.839,000 | 85.548,770 |
| 09.07.2025 | 10:33:54.399 | 0,680 BZ | 5.600 | 3.808,000 | 117.036,000 | 78.980,760 |
| 09.07.2025 | 09:36:49.598 | 0,680 BZ | 2.000 | 1.360,000 | 111.436,000 | 75.172,760 |
| 09.07.2025 | 09:22:39.695 | 0,680 BZ | 20.000 | 13.600,000 | 109.436,000 | 73.812,760 |
| 09.07.2025 | 09:11:33.121 | 0,680 BZ | 40.000 | 27.200,000 | 89.436,000 | 60.212,760 |
| 09.07.2025 | 09:11:20.059 | 0,670 BZ | 40.000 | 26.800,000 | 49.436,000 | 33.012,760 |
| 09.07.2025 | 08:40:27.517 | 0,650 BZ | 1.500 | 975,000 | 9.436,000 | 6.212,760 |
| 09.07.2025 | 08:00:08.741 | 0,660 BZ | 7.936 | 5.237,760 | 7.936,000 | 5.237,760 |
| 08.07.2025 | 21:32:18.217 | 0,630 BZ | 300 | 189,000 | 357.203,000 | 228.208,610 |
| 08.07.2025 | 21:32:18.217 | 0,630 BZ | 300 | 189,000 | 357.203,000 | 228.208,610 |
| 08.07.2025 | 21:08:00.925 | 0,640 BZ | 3.500 | 2.240,000 | 356.903,000 | 228.019,610 |
| 08.07.2025 | 21:04:14.886 | 0,640 BZ | 2.500 | 1.600,000 | 353.403,000 | 225.779,610 |
| 08.07.2025 | 20:34:55.260 | 0,640 BZ | 4.000 | 2.560,000 | 350.903,000 | 224.179,610 |
| 08.07.2025 | 20:08:50.480 | 0,640 BZ | 3.000 | 1.920,000 | 346.903,000 | 221.619,610 |
| 08.07.2025 | 19:04:42.758 | 0,640 BZ | 5.000 | 3.200,000 | 343.903,000 | 219.699,610 |
| 08.07.2025 | 18:57:21.546 | 0,640 BZ | 30.000 | 19.200,000 | 338.903,000 | 216.499,610 |
| 08.07.2025 | 18:55:55.975 | 0,640 BB | 30.000 | 19.200,000 | 308.903,000 | 197.299,610 |
| 08.07.2025 | 18:54:01.569 | 0,640 BB | 30.000 | 19.200,000 | 278.903,000 | 178.099,610 |
| 08.07.2025 | 18:51:54.107 | 0,640 BB | 30.000 | 19.200,000 | 248.903,000 | 158.899,610 |
| 08.07.2025 | 18:51:39.297 | 0,640 BB | 30.000 | 19.200,000 | 218.903,000 | 139.699,610 |
| 08.07.2025 | 18:50:47.371 | 0,630 G | - | - | 188.903,000 | 120.499,610 |
| 08.07.2025 | 18:50:44.020 | 0,640 BB | 30.000 | 19.200,000 | 188.903,000 | 120.499,610 |
| 08.07.2025 | 18:49:32.901 | 0,630 G | - | - | 158.903,000 | 101.299,610 |
| 08.07.2025 | 18:49:18.754 | 0,630 G | - | - | 158.903,000 | 101.299,610 |
| 08.07.2025 | 17:58:02.441 | 0,630 BZ | 4.000 | 2.520,000 | 158.903,000 | 101.299,610 |
| 08.07.2025 | 17:37:41.427 | 0,640 G | - | - | 154.903,000 | 98.779,610 |
| 08.07.2025 | 17:28:17.025 | 0,640 BZ | 800 | 512,000 | 154.903,000 | 98.779,610 |
| 08.07.2025 | 17:25:20.644 | 0,640 BZ | 10.000 | 6.400,000 | 154.103,000 | 98.267,610 |
| 08.07.2025 | 17:19:05.773 | 0,630 G | - | - | 144.103,000 | 91.867,610 |
| 08.07.2025 | 16:12:09.552 | 0,630 BZ | 1.500 | 945,000 | 144.103,000 | 91.867,610 |
| 08.07.2025 | 15:58:12.539 | 0,620 BZ | 4.500 | 2.790,000 | 142.603,000 | 90.922,610 |
| 08.07.2025 | 15:00:49.842 | 0,650 BZ | 545 | 354,250 | 138.103,000 | 88.132,610 |
| 08.07.2025 | 14:49:30.667 | 0,650 BZ | 1.000 | 650,000 | 137.558,000 | 87.778,360 |
| 08.07.2025 | 14:38:08.232 | 0,650 BZ | 26.060 | 16.939,000 | 136.558,000 | 87.128,360 |
| 08.07.2025 | 14:30:26.710 | 0,640 BZ | 4.000 | 2.560,000 | 110.498,000 | 70.189,360 |
| 08.07.2025 | 14:24:35.646 | 0,640 BZ | 1.562 | 999,680 | 106.498,000 | 67.629,360 |
| 08.07.2025 | 14:19:04.128 | 0,640 G | - | - | 104.936,000 | 66.629,680 |
| 08.07.2025 | 13:47:44.364 | 0,640 BZ | 40.000 | 25.600,000 | 104.936,000 | 66.629,680 |
| 08.07.2025 | 13:21:41.193 | 0,640 BZ | 6.000 | 3.840,000 | 64.936,000 | 41.029,680 |
| 08.07.2025 | 11:45:20.592 | 0,640 BZ | 5.000 | 3.200,000 | 58.936,000 | 37.189,680 |
| 08.07.2025 | 11:41:20.165 | 0,630 BZ | 1.000 | 630,000 | 53.936,000 | 33.989,680 |
| 08.07.2025 | 11:21:36.574 | 0,640 G | - | - | 52.936,000 | 33.359,680 |
| 08.07.2025 | 10:33:40.009 | 0,640 BZ | 1.000 | 640,000 | 52.936,000 | 33.359,680 |
| 08.07.2025 | 10:28:16.842 | 0,630 BZ | 30.000 | 18.900,000 | 51.936,000 | 32.719,680 |