Rheinmetall AG/OS/Call [1900]/MS
WKN MK2Y0H
ISIN DE000MK2Y0H3
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 21.08.2025 | 20:15:47.939 | 0,190 G | - | - | 1.147.900,000 | 218.993,750 |
| 21.08.2025 | 20:15:47.939 | 0,190 G | - | - | 1.147.900,000 | 218.993,750 |
| 21.08.2025 | 19:59:27.697 | 0,190 G | - | - | 1.147.900,000 | 218.993,750 |
| 21.08.2025 | 18:21:37.005 | 0,190 G | - | - | 1.147.900,000 | 218.993,750 |
| 21.08.2025 | 17:54:20.525 | 0,192 BZ | 57.500 | 11.040,000 | 1.147.900,000 | 218.993,750 |
| 21.08.2025 | 17:53:10.135 | 0,193 RG | 80.000 | 15.440,000 | 1.090.400,000 | 207.953,750 |
| 21.08.2025 | 17:51:37.865 | 0,193 RG | 80.000 | 15.440,000 | 1.010.400,000 | 192.513,750 |
| 21.08.2025 | 17:50:18.129 | 0,193 RG | 130.000 | 25.090,000 | 930.400,000 | 177.073,750 |
| 21.08.2025 | 17:50:03.768 | 0,193 RG | 80.000 | 15.440,000 | 800.400,000 | 151.983,750 |
| 21.08.2025 | 17:48:39.296 | 0,193 RG | 280.000 | 54.040,000 | 720.400,000 | 136.543,750 |
| 21.08.2025 | 17:46:40.128 | 0,192 RG | 80.000 | 15.360,000 | 440.400,000 | 82.503,750 |
| 21.08.2025 | 17:41:32.399 | 0,194 G | - | - | 360.400,000 | 67.143,750 |
| 21.08.2025 | 17:38:08.068 | 0,194 G | - | - | 360.400,000 | 67.143,750 |
| 21.08.2025 | 17:37:05.281 | 0,194 G | - | - | 360.400,000 | 67.143,750 |
| 21.08.2025 | 17:24:38.555 | 0,194 G | - | - | 360.400,000 | 67.143,750 |
| 21.08.2025 | 17:09:07.926 | 0,194 BG | 12.500 | 2.425,000 | 360.400,000 | 67.143,750 |
| 21.08.2025 | 16:48:41.813 | 0,191 BZ | 8.100 | 1.547,100 | 347.900,000 | 64.718,750 |
| 21.08.2025 | 16:24:30.087 | 0,190 BZ | 50.000 | 9.500,000 | 339.800,000 | 63.171,650 |
| 21.08.2025 | 16:23:11.401 | 0,189 G | - | - | 289.800,000 | 53.671,650 |
| 21.08.2025 | 16:22:19.599 | 0,189 BZ | 1.800 | 340,200 | 289.800,000 | 53.671,650 |
| 21.08.2025 | 16:13:52.880 | 0,190 BZ | 9.900 | 1.881,000 | 288.000,000 | 53.331,450 |
| 21.08.2025 | 16:11:27.771 | 0,188 BZ | 9.900 | 1.861,200 | 278.100,000 | 51.450,450 |
| 21.08.2025 | 16:10:52.825 | 0,190 BZ | 9.900 | 1.881,000 | 268.200,000 | 49.589,250 |
| 21.08.2025 | 15:43:32.993 | 0,184 BZ | 30.000 | 5.520,000 | 258.300,000 | 47.708,250 |
| 21.08.2025 | 15:42:52.390 | 0,183 BZ | 30.000 | 5.490,000 | 228.300,000 | 42.188,250 |
| 21.08.2025 | 15:25:56.828 | 0,184 BZ | 25.000 | 4.600,000 | 198.300,000 | 36.698,250 |
| 21.08.2025 | 15:19:22.275 | 0,185 G | - | - | 173.300,000 | 32.098,250 |
| 21.08.2025 | 15:00:28.074 | 0,185 BZ | 6.250 | 1.156,250 | 173.300,000 | 32.098,250 |
| 21.08.2025 | 15:00:08.697 | 0,184 BZ | 6.250 | 1.150,000 | 167.050,000 | 30.942,000 |
| 21.08.2025 | 14:35:57.851 | 0,191 BZ | 5.000 | 955,000 | 160.800,000 | 29.792,000 |
| 21.08.2025 | 14:31:06.164 | 0,192 BZ | 5.000 | 960,000 | 155.800,000 | 28.837,000 |
| 21.08.2025 | 14:19:19.017 | 0,185 G | - | - | 150.800,000 | 27.877,000 |
| 21.08.2025 | 13:14:02.209 | 0,186 G | - | - | 150.800,000 | 27.877,000 |
| 21.08.2025 | 12:52:55.887 | 0,183 BZ | 20.000 | 3.660,000 | 150.800,000 | 27.877,000 |
| 21.08.2025 | 12:52:50.119 | 0,182 BZ | 20.000 | 3.640,000 | 130.800,000 | 24.217,000 |
| 21.08.2025 | 12:47:46.471 | 0,188 BZ | 800 | 150,400 | 110.800,000 | 20.577,000 |
| 21.08.2025 | 12:29:31.206 | 0,189 BZ | 800 | 151,200 | 110.000,000 | 20.426,600 |
| 21.08.2025 | 12:27:10.286 | 0,189 G | - | - | 109.200,000 | 20.275,400 |
| 21.08.2025 | 12:17:36.457 | 0,187 G | - | - | 109.200,000 | 20.275,400 |
| 21.08.2025 | 12:11:15.806 | 0,188 G | - | - | 109.200,000 | 20.275,400 |
| 21.08.2025 | 12:09:03.370 | 0,189 G | - | - | 109.200,000 | 20.275,400 |
| 21.08.2025 | 11:22:57.148 | 0,187 BZ | 13.000 | 2.431,000 | 109.200,000 | 20.275,400 |
| 21.08.2025 | 11:16:57.339 | 0,182 G | - | - | 96.200,000 | 17.844,400 |
| 21.08.2025 | 11:15:57.650 | 0,187 BZ | 5.000 | 935,000 | 96.200,000 | 17.844,400 |
| 21.08.2025 | 11:10:43.653 | 0,188 BZ | 5.000 | 940,000 | 91.200,000 | 16.909,400 |
| 21.08.2025 | 10:53:26.834 | 0,182 G | - | - | 86.200,000 | 15.969,400 |
| 21.08.2025 | 10:38:41.915 | 0,183 BZ | 10.000 | 1.830,000 | 86.200,000 | 15.969,400 |
| 21.08.2025 | 10:38:37.527 | 0,182 BZ | 10.000 | 1.820,000 | 76.200,000 | 14.139,400 |
| 21.08.2025 | 10:36:54.806 | 0,188 BZ | 5.300 | 996,400 | 66.200,000 | 12.319,400 |
| 21.08.2025 | 10:33:50.870 | 0,189 BZ | 5.300 | 1.001,700 | 60.900,000 | 11.323,000 |
| 21.08.2025 | 10:29:14.428 | 0,191 BZ | 11.000 | 2.101,000 | 55.600,000 | 10.321,300 |
| 21.08.2025 | 10:14:30.991 | 0,181 BZ | 1.300 | 235,300 | 44.600,000 | 8.220,300 |
| 21.08.2025 | 10:14:20.840 | 0,180 BZ | 6.300 | 1.134,000 | 43.300,000 | 7.985,000 |
| 21.08.2025 | 10:07:52.114 | 0,185 BZ | 20.000 | 3.700,000 | 37.000,000 | 6.851,000 |
| 21.08.2025 | 10:07:44.855 | 0,184 G | - | - | 17.000,000 | 3.151,000 |
| 21.08.2025 | 09:42:55.896 | 0,193 BZ | 7.000 | 1.351,000 | 17.000,000 | 3.151,000 |
| 21.08.2025 | 09:34:13.425 | 0,180 BZ | 10.000 | 1.800,000 | 10.000,000 | 1.800,000 |
| 21.08.2025 | 09:22:24.558 | 0,174 G | - | - | - | - |
| 20.08.2025 | 21:50:29.357 | 0,151 BZ | 10.000 | 1.510,000 | 648.644,000 | 94.318,670 |
| 20.08.2025 | 21:50:29.357 | 0,151 BZ | 10.000 | 1.510,000 | 648.644,000 | 94.318,670 |
| 20.08.2025 | 21:50:22.443 | 0,151 BZ | 10.000 | 1.510,000 | 638.644,000 | 92.808,670 |
| 20.08.2025 | 20:19:14.032 | 0,150 G | - | - | 628.644,000 | 91.298,670 |
| 20.08.2025 | 19:58:29.226 | 0,150 G | - | - | 628.644,000 | 91.298,670 |
| 20.08.2025 | 18:24:30.673 | 0,152 G | - | - | 628.644,000 | 91.298,670 |
| 20.08.2025 | 17:57:15.499 | 0,156 BZ | 7.000 | 1.092,000 | 628.644,000 | 91.298,670 |
| 20.08.2025 | 17:56:05.683 | 0,151 BZ | 7.000 | 1.057,000 | 621.644,000 | 90.206,670 |
| 20.08.2025 | 17:26:01.198 | 0,154 G | - | - | 614.644,000 | 89.149,670 |
| 20.08.2025 | 17:12:51.525 | 0,153 BZ | 9.000 | 1.377,000 | 614.644,000 | 89.149,670 |
| 20.08.2025 | 17:11:55.231 | 0,152 BZ | 9.000 | 1.368,000 | 605.644,000 | 87.772,670 |
| 20.08.2025 | 17:06:05.534 | 0,148 BZ | 62.000 | 9.176,000 | 596.644,000 | 86.404,670 |
| 20.08.2025 | 17:05:52.290 | 0,147 BZ | 62.000 | 9.114,000 | 534.644,000 | 77.228,670 |
| 20.08.2025 | 16:35:45.485 | 0,148 BZ | 7.200 | 1.065,600 | 472.644,000 | 68.114,670 |
| 20.08.2025 | 16:35:39.310 | 0,147 BZ | 7.200 | 1.058,400 | 465.444,000 | 67.049,070 |
| 20.08.2025 | 16:27:47.255 | 0,147 G | - | - | 458.244,000 | 65.990,670 |
| 20.08.2025 | 16:17:12.318 | 0,144 BZ | 7.300 | 1.051,200 | 458.244,000 | 65.990,670 |
| 20.08.2025 | 16:13:58.869 | 0,147 BZ | 7.300 | 1.073,100 | 450.944,000 | 64.939,470 |
| 20.08.2025 | 15:53:18.069 | 0,148 BZ | 9.000 | 1.332,000 | 443.644,000 | 63.866,370 |
| 20.08.2025 | 15:53:03.312 | 0,149 BZ | 9.000 | 1.341,000 | 434.644,000 | 62.534,370 |
| 20.08.2025 | 15:20:55.617 | 0,151 G | - | - | 425.644,000 | 61.193,370 |
| 20.08.2025 | 14:48:35.318 | 0,150 BZ | 3.000 | 450,000 | 425.644,000 | 61.193,370 |
| 20.08.2025 | 14:48:23.399 | 0,149 BZ | 3.000 | 447,000 | 422.644,000 | 60.743,370 |
| 20.08.2025 | 14:22:20.595 | 0,146 G | - | - | 419.644,000 | 60.296,370 |
| 20.08.2025 | 13:14:18.201 | 0,145 G | - | - | 419.644,000 | 60.296,370 |
| 20.08.2025 | 13:10:00.220 | 0,151 BZ | 4.000 | 604,000 | 419.644,000 | 60.296,370 |
| 20.08.2025 | 12:58:55.075 | 0,152 BZ | 4.000 | 608,000 | 415.644,000 | 59.692,370 |
| 20.08.2025 | 12:36:24.752 | 0,159 BZ | 100.000 | 15.900,000 | 411.644,000 | 59.084,370 |
| 20.08.2025 | 12:18:59.669 | 0,157 G | - | - | 311.644,000 | 43.184,370 |
| 20.08.2025 | 12:11:01.738 | 0,156 BZ | 5.000 | 780,000 | 311.644,000 | 43.184,370 |
| 20.08.2025 | 11:56:10.009 | 0,155 BZ | 5.000 | 775,000 | 306.644,000 | 42.404,370 |
| 20.08.2025 | 11:39:23.663 | 0,150 BZ | 1.500 | 225,000 | 301.644,000 | 41.629,370 |
| 20.08.2025 | 11:38:58.979 | 0,149 BZ | 1.500 | 223,500 | 300.144,000 | 41.404,370 |
| 20.08.2025 | 11:19:22.120 | 0,147 G | - | - | 298.644,000 | 41.180,870 |
| 20.08.2025 | 11:03:19.726 | 0,145 BZ | 342 | 49,590 | 298.644,000 | 41.180,870 |
| 20.08.2025 | 11:03:14.887 | 0,144 BZ | 342 | 49,248 | 298.302,000 | 41.131,280 |
| 20.08.2025 | 10:56:49.825 | 0,147 BZ | 11.700 | 1.719,900 | 297.960,000 | 41.082,032 |
| 20.08.2025 | 10:56:44.377 | 0,145 BZ | 11.700 | 1.696,500 | 286.260,000 | 39.362,132 |
| 20.08.2025 | 10:55:40.947 | 0,146 G | - | - | 274.560,000 | 37.665,632 |
| 20.08.2025 | 10:32:30.241 | 0,152 BZ | 32.894 | 4.999,888 | 274.560,000 | 37.665,632 |
| 20.08.2025 | 10:12:18.167 | 0,158 BZ | 12.500 | 1.975,000 | 241.666,000 | 32.665,744 |
| 20.08.2025 | 10:08:41.068 | 0,159 BZ | 10.000 | 1.590,000 | 229.166,000 | 30.690,744 |