Rheinmetall AG/OS/Call [1700]/MS
WKN MK2Y08
ISIN DE000MK2Y082
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 01.07.2025 | 20:03:42.311 | 0,480 BZ | 3.000 | 1.440,000 | 423.040,000 | 205.934,200 |
| 01.07.2025 | 19:17:58.709 | 0,470 BZ | 3.000 | 1.410,000 | 420.040,000 | 204.494,200 |
| 01.07.2025 | 19:15:08.226 | 0,480 BZ | 16.650 | 7.992,000 | 417.040,000 | 203.084,200 |
| 01.07.2025 | 19:13:29.554 | 0,470 BZ | 10.000 | 4.700,000 | 400.390,000 | 195.092,200 |
| 01.07.2025 | 19:11:58.232 | 0,470 BZ | 650 | 305,500 | 390.390,000 | 190.392,200 |
| 01.07.2025 | 18:49:14.762 | 0,470 BZ | 6.000 | 2.820,000 | 389.740,000 | 190.086,700 |
| 01.07.2025 | 18:33:53.399 | 0,470 BZ | 5.000 | 2.350,000 | 383.740,000 | 187.266,700 |
| 01.07.2025 | 18:22:08.951 | 0,480 BZ | 5.000 | 2.400,000 | 378.740,000 | 184.916,700 |
| 01.07.2025 | 18:08:43.668 | 0,480 BZ | 2.000 | 960,000 | 373.740,000 | 182.516,700 |
| 01.07.2025 | 18:08:27.306 | 0,470 BZ | 2.000 | 940,000 | 371.740,000 | 181.556,700 |
| 01.07.2025 | 17:58:29.216 | 0,460 BZ | 20.000 | 9.200,000 | 369.740,000 | 180.616,700 |
| 01.07.2025 | 17:49:37.411 | 0,460 BZ | 870 | 400,200 | 349.740,000 | 171.416,700 |
| 01.07.2025 | 17:48:26.957 | 0,450 BZ | 22.870 | 10.291,500 | 348.870,000 | 171.016,500 |
| 01.07.2025 | 17:37:14.789 | 0,460 BZ | 100.000 | 46.000,000 | 326.000,000 | 160.725,000 |
| 01.07.2025 | 17:21:31.487 | 0,470 BZ | 1.000 | 470,000 | 226.000,000 | 114.725,000 |
| 01.07.2025 | 17:12:04.214 | 0,470 G | - | - | 225.000,000 | 114.255,000 |
| 01.07.2025 | 16:46:23.196 | 0,470 BZ | 2.000 | 940,000 | 225.000,000 | 114.255,000 |
| 01.07.2025 | 16:37:27.762 | 0,470 BZ | 2.100 | 987,000 | 223.000,000 | 113.315,000 |
| 01.07.2025 | 16:37:22.505 | 0,460 BZ | 2.100 | 966,000 | 220.900,000 | 112.328,000 |
| 01.07.2025 | 16:23:43.237 | 0,490 BZ | 8.500 | 4.165,000 | 218.800,000 | 111.362,000 |
| 01.07.2025 | 16:22:10.886 | 0,490 BZ | 8.500 | 4.165,000 | 210.300,000 | 107.197,000 |
| 01.07.2025 | 16:13:11.515 | 0,510 BZ | 300 | 153,000 | 201.800,000 | 103.032,000 |
| 01.07.2025 | 15:40:02.258 | 0,500 BZ | 112.000 | 56.000,000 | 201.500,000 | 102.879,000 |
| 01.07.2025 | 15:07:45.416 | 0,510 BZ | 1.700 | 867,000 | 89.500,000 | 46.879,000 |
| 01.07.2025 | 14:44:01.255 | 0,520 BZ | 500 | 260,000 | 87.800,000 | 46.012,000 |
| 01.07.2025 | 14:32:04.546 | 0,510 BZ | 500 | 255,000 | 87.300,000 | 45.752,000 |
| 01.07.2025 | 14:12:51.386 | 0,520 G | - | - | 86.800,000 | 45.497,000 |
| 01.07.2025 | 13:50:08.265 | 0,520 BZ | 2.900 | 1.508,000 | 86.800,000 | 45.497,000 |
| 01.07.2025 | 13:30:39.420 | 0,530 BZ | 2.000 | 1.060,000 | 83.900,000 | 43.989,000 |
| 01.07.2025 | 13:02:05.649 | 0,510 BZ | 900 | 459,000 | 81.900,000 | 42.929,000 |
| 01.07.2025 | 12:41:42.677 | 0,520 BZ | 20.000 | 10.400,000 | 81.000,000 | 42.470,000 |
| 01.07.2025 | 12:04:16.223 | 0,520 BZ | 4.000 | 2.080,000 | 61.000,000 | 32.070,000 |
| 01.07.2025 | 11:39:36.877 | 0,510 BZ | 4.000 | 2.040,000 | 57.000,000 | 29.990,000 |
| 01.07.2025 | 11:27:11.179 | 0,520 BZ | 15.000 | 7.800,000 | 53.000,000 | 27.950,000 |
| 01.07.2025 | 11:21:29.532 | 0,510 G | - | - | 38.000,000 | 20.150,000 |
| 01.07.2025 | 10:44:39.996 | 0,530 BZ | 3.000 | 1.590,000 | 38.000,000 | 20.150,000 |
| 01.07.2025 | 10:43:54.538 | 0,520 BZ | 3.000 | 1.560,000 | 35.000,000 | 18.560,000 |
| 01.07.2025 | 10:35:33.196 | 0,530 BZ | 6.000 | 3.180,000 | 32.000,000 | 17.000,000 |
| 01.07.2025 | 09:43:11.062 | 0,520 BZ | 6.000 | 3.120,000 | 26.000,000 | 13.820,000 |
| 01.07.2025 | 09:04:43.149 | 0,530 BZ | 5.000 | 2.650,000 | 20.000,000 | 10.700,000 |
| 01.07.2025 | 09:03:43.375 | 0,520 BZ | 5.000 | 2.600,000 | 15.000,000 | 8.050,000 |
| 01.07.2025 | 09:01:28.777 | 0,540 BZ | 5.000 | 2.700,000 | 10.000,000 | 5.450,000 |
| 01.07.2025 | 08:00:03.123 | 0,550 BZ | 5.000 | 2.750,000 | 5.000,000 | 2.750,000 |
| 30.06.2025 | 21:27:25.158 | 0,550 G | - | - | 107.160,000 | 57.439,200 |
| 30.06.2025 | 21:27:25.158 | 0,550 G | - | - | 107.160,000 | 57.439,200 |
| 30.06.2025 | 19:43:33.888 | 0,540 BZ | 5.000 | 2.700,000 | 107.160,000 | 57.439,200 |
| 30.06.2025 | 19:32:51.797 | 0,540 BZ | 5.000 | 2.700,000 | 102.160,000 | 54.739,200 |
| 30.06.2025 | 19:32:44.940 | 0,540 BB | 1.000 | 540,000 | 97.160,000 | 52.039,200 |
| 30.06.2025 | 17:49:03.875 | 0,540 BZ | 1.680 | 907,200 | 96.160,000 | 51.499,200 |
| 30.06.2025 | 17:46:26.755 | 0,550 BZ | 1.680 | 924,000 | 94.480,000 | 50.592,000 |
| 30.06.2025 | 17:11:54.873 | 0,550 BZ | 10.000 | 5.500,000 | 92.800,000 | 49.668,000 |
| 30.06.2025 | 16:47:46.429 | 0,540 BZ | 10.000 | 5.400,000 | 82.800,000 | 44.168,000 |
| 30.06.2025 | 16:28:53.960 | 0,530 G | - | - | 72.800,000 | 38.768,000 |
| 30.06.2025 | 15:19:03.931 | 0,540 BZ | 10.000 | 5.400,000 | 72.800,000 | 38.768,000 |
| 30.06.2025 | 15:18:29.438 | 0,530 BZ | 10.000 | 5.300,000 | 62.800,000 | 33.368,000 |
| 30.06.2025 | 13:30:25.275 | 0,530 G | - | - | 52.800,000 | 28.068,000 |
| 30.06.2025 | 11:20:10.022 | 0,530 G | - | - | 52.800,000 | 28.068,000 |
| 30.06.2025 | 10:47:04.237 | 0,530 BZ | 400 | 212,000 | 52.800,000 | 28.068,000 |
| 30.06.2025 | 10:46:58.928 | 0,540 BZ | 400 | 216,000 | 52.400,000 | 27.856,000 |
| 30.06.2025 | 10:05:28.568 | 0,530 BZ | 9.000 | 4.770,000 | 52.000,000 | 27.640,000 |
| 30.06.2025 | 09:47:59.336 | 0,540 BZ | 5.000 | 2.700,000 | 43.000,000 | 22.870,000 |
| 30.06.2025 | 09:02:13.764 | 0,520 BZ | 4.000 | 2.080,000 | 38.000,000 | 20.170,000 |
| 30.06.2025 | 08:49:02.574 | 0,530 BZ | 11.000 | 5.830,000 | 34.000,000 | 18.090,000 |
| 30.06.2025 | 08:48:56.517 | 0,530 BZ | 10.000 | 5.300,000 | 23.000,000 | 12.260,000 |
| 30.06.2025 | 08:16:53.580 | 0,540 BZ | 1.000 | 540,000 | 13.000,000 | 6.960,000 |
| 30.06.2025 | 08:05:36.372 | 0,530 BZ | 5.000 | 2.650,000 | 12.000,000 | 6.420,000 |
| 30.06.2025 | 08:05:32.775 | 0,530 BZ | 1.000 | 530,000 | 7.000,000 | 3.770,000 |
| 30.06.2025 | 08:05:32.387 | 0,540 BZ | 6.000 | 3.240,000 | 6.000,000 | 3.240,000 |
| 27.06.2025 | 21:53:25.049 | 0,520 BZ | 2.000 | 1.040,000 | 358.082,000 | 204.435,930 |
| 27.06.2025 | 21:53:25.049 | 0,520 BZ | 2.000 | 1.040,000 | 358.082,000 | 204.435,930 |
| 27.06.2025 | 21:53:25.049 | 0,520 BZ | 2.000 | 1.040,000 | 358.082,000 | 204.435,930 |
| 27.06.2025 | 21:53:25.049 | 0,520 BZ | 2.000 | 1.040,000 | 358.082,000 | 204.435,930 |
| 27.06.2025 | 21:49:44.001 | 0,520 BZ | 2.000 | 1.040,000 | 356.082,000 | 203.395,930 |
| 27.06.2025 | 21:49:44.001 | 0,520 BZ | 2.000 | 1.040,000 | 356.082,000 | 203.395,930 |
| 27.06.2025 | 18:24:17.084 | 0,500 G | - | - | 354.082,000 | 202.355,930 |
| 27.06.2025 | 18:24:17.084 | 0,500 G | - | - | 354.082,000 | 202.355,930 |
| 27.06.2025 | 18:13:22.644 | 0,510 BZ | 5.000 | 2.550,000 | 354.082,000 | 202.355,930 |
| 27.06.2025 | 18:13:22.644 | 0,510 BZ | 5.000 | 2.550,000 | 354.082,000 | 202.355,930 |
| 27.06.2025 | 18:11:45.184 | 0,520 BZ | 5.000 | 2.600,000 | 349.082,000 | 199.805,930 |
| 27.06.2025 | 18:11:45.184 | 0,520 BZ | 5.000 | 2.600,000 | 349.082,000 | 199.805,930 |
| 27.06.2025 | 17:55:52.935 | 0,500 BZ | 2.500 | 1.250,000 | 344.082,000 | 197.205,930 |
| 27.06.2025 | 17:55:52.935 | 0,500 BZ | 2.500 | 1.250,000 | 344.082,000 | 197.205,930 |
| 27.06.2025 | 17:52:14.535 | 0,510 BZ | 2.500 | 1.275,000 | 341.582,000 | 195.955,930 |
| 27.06.2025 | 17:52:14.535 | 0,510 BZ | 2.500 | 1.275,000 | 341.582,000 | 195.955,930 |
| 27.06.2025 | 17:39:23.325 | 0,510 BZ | 10.000 | 5.100,000 | 339.082,000 | 194.680,930 |
| 27.06.2025 | 17:39:23.325 | 0,510 BZ | 10.000 | 5.100,000 | 339.082,000 | 194.680,930 |
| 27.06.2025 | 17:36:46.253 | 0,510 BZ | 10.000 | 5.100,000 | 329.082,000 | 189.580,930 |
| 27.06.2025 | 17:36:46.253 | 0,510 BZ | 10.000 | 5.100,000 | 329.082,000 | 189.580,930 |
| 27.06.2025 | 16:46:34.717 | 0,520 BZ | 26.000 | 13.520,000 | 319.082,000 | 184.480,930 |
| 27.06.2025 | 16:46:34.717 | 0,520 BZ | 26.000 | 13.520,000 | 319.082,000 | 184.480,930 |
| 27.06.2025 | 16:30:02.099 | 0,520 BZ | 2.000 | 1.040,000 | 293.082,000 | 170.960,930 |
| 27.06.2025 | 16:30:02.099 | 0,520 BZ | 2.000 | 1.040,000 | 293.082,000 | 170.960,930 |
| 27.06.2025 | 16:17:28.641 | 0,520 BZ | 1.000 | 520,000 | 291.082,000 | 169.920,930 |
| 27.06.2025 | 16:17:28.641 | 0,520 BZ | 1.000 | 520,000 | 291.082,000 | 169.920,930 |
| 27.06.2025 | 15:52:56.199 | 0,520 BZ | 3.000 | 1.560,000 | 290.082,000 | 169.400,930 |
| 27.06.2025 | 15:52:56.199 | 0,520 BZ | 3.000 | 1.560,000 | 290.082,000 | 169.400,930 |
| 27.06.2025 | 15:46:22.658 | 0,520 BZ | 10.000 | 5.200,000 | 287.082,000 | 167.840,930 |
| 27.06.2025 | 15:46:22.658 | 0,520 BZ | 10.000 | 5.200,000 | 287.082,000 | 167.840,930 |
| 27.06.2025 | 15:42:37.004 | 0,520 BZ | 10.000 | 5.200,000 | 277.082,000 | 162.640,930 |
| 27.06.2025 | 15:42:37.004 | 0,520 BZ | 10.000 | 5.200,000 | 277.082,000 | 162.640,930 |