Rheinmetall AG/OS/Call [1900]/MS
WKN MK2Y0H
ISIN DE000MK2Y0H3
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 14.11.2025 | 17:06:13.765 | 0,159 G | - | - | 7.607.940,000 | 993.157,670 |
| 14.11.2025 | 16:05:40.979 | 0,156 G | - | - | 7.607.940,000 | 993.157,670 |
| 14.11.2025 | 15:46:42.847 | 0,146 BZ | 50.000 | 7.300,000 | 7.607.940,000 | 993.157,670 |
| 14.11.2025 | 15:46:38.920 | 0,148 BZ | 250.000 | 37.000,000 | 7.557.940,000 | 985.857,670 |
| 14.11.2025 | 15:46:21.226 | 0,147 BZ | 250.000 | 36.750,000 | 7.307.940,000 | 948.857,670 |
| 14.11.2025 | 15:46:07.612 | 0,145 BZ | 550.000 | 79.750,000 | 7.057.940,000 | 912.107,670 |
| 14.11.2025 | 15:44:07.046 | 0,144 G | - | - | 6.507.940,000 | 832.357,670 |
| 14.11.2025 | 15:39:08.445 | 0,140 BZ | 150.000 | 21.000,000 | 6.507.940,000 | 832.357,670 |
| 14.11.2025 | 15:39:04.737 | 0,140 BZ | 200.000 | 28.000,000 | 6.357.940,000 | 811.357,670 |
| 14.11.2025 | 15:38:16.985 | 0,140 BZ | 200.000 | 28.000,000 | 6.157.940,000 | 783.357,670 |
| 14.11.2025 | 15:38:04.659 | 0,138 BZ | 550.000 | 75.900,000 | 5.957.940,000 | 755.357,670 |
| 14.11.2025 | 15:32:46.530 | 0,134 BZ | 10.000 | 1.340,000 | 5.407.940,000 | 679.457,670 |
| 14.11.2025 | 15:32:10.552 | 0,135 BZ | 10.000 | 1.350,000 | 5.397.940,000 | 678.117,670 |
| 14.11.2025 | 15:05:14.659 | 0,135 G | - | - | 5.387.940,000 | 676.767,670 |
| 14.11.2025 | 14:05:18.557 | 0,130 G | - | - | 5.387.940,000 | 676.767,670 |
| 14.11.2025 | 13:05:10.821 | 0,129 G | - | - | 5.387.940,000 | 676.767,670 |
| 14.11.2025 | 12:57:42.186 | 0,135 BZ | 30.000 | 4.050,000 | 5.387.940,000 | 676.767,670 |
| 14.11.2025 | 12:39:36.995 | 0,140 BZ | 86.600 | 12.124,000 | 5.357.940,000 | 672.717,670 |
| 14.11.2025 | 12:38:25.727 | 0,142 BZ | 1.000.000 | 142.000,000 | 5.271.340,000 | 660.593,670 |
| 14.11.2025 | 12:26:08.974 | 0,130 BZ | 13.400 | 1.742,000 | 4.271.340,000 | 518.593,670 |
| 14.11.2025 | 12:05:29.529 | 0,122 G | - | - | 4.257.940,000 | 516.851,670 |
| 14.11.2025 | 11:08:14.192 | 0,122 G | - | - | 4.257.940,000 | 516.851,670 |
| 14.11.2025 | 11:05:36.247 | 0,123 G | - | - | 4.257.940,000 | 516.851,670 |
| 14.11.2025 | 10:41:24.321 | 0,123 BZ | 100.000 | 12.300,000 | 4.257.940,000 | 516.851,670 |
| 14.11.2025 | 10:39:44.892 | 0,122 BZ | 500.000 | 61.000,000 | 4.157.940,000 | 504.551,670 |
| 14.11.2025 | 10:39:22.984 | 0,121 BZ | 500.000 | 60.500,000 | 3.657.940,000 | 443.551,670 |
| 14.11.2025 | 10:38:25.936 | 0,121 BZ | 500.000 | 60.500,000 | 3.157.940,000 | 383.051,670 |
| 14.11.2025 | 10:37:01.752 | 0,121 BZ | 500.000 | 60.500,000 | 2.657.940,000 | 322.551,670 |
| 14.11.2025 | 10:35:02.925 | 0,121 BZ | 2.100.000 | 254.100,000 | 2.157.940,000 | 262.051,670 |
| 14.11.2025 | 10:26:11.529 | 0,121 BZ | 7.850 | 949,850 | 57.940,000 | 7.951,670 |
| 14.11.2025 | 10:26:06.110 | 0,119 BZ | 7.850 | 934,150 | 50.090,000 | 7.001,820 |
| 14.11.2025 | 09:40:50.273 | 0,139 BZ | 7.150 | 993,850 | 42.240,000 | 6.067,670 |
| 14.11.2025 | 09:40:45.870 | 0,140 BZ | 7.150 | 1.001,000 | 35.090,000 | 5.073,820 |
| 14.11.2025 | 09:39:59.537 | 0,142 BZ | 8.900 | 1.263,800 | 27.940,000 | 4.072,820 |
| 14.11.2025 | 09:37:45.511 | 0,143 BZ | 8.900 | 1.272,700 | 19.040,000 | 2.809,020 |
| 14.11.2025 | 09:25:26.961 | 0,148 BZ | 5.000 | 740,000 | 10.140,000 | 1.536,320 |
| 14.11.2025 | 09:17:30.065 | 0,154 BZ | 5.000 | 770,000 | 5.140,000 | 796,320 |
| 14.11.2025 | 08:04:49.574 | 0,189 BZ | 70 | 13,230 | 140,000 | 26,320 |
| 14.11.2025 | 08:04:25.256 | 0,187 BZ | 70 | 13,090 | 70,000 | 13,090 |
| 13.11.2025 | 19:40:56.327 | 0,204 G | - | - | 104.134,000 | 22.555,480 |
| 13.11.2025 | 19:40:56.327 | 0,204 G | - | - | 104.134,000 | 22.555,480 |
| 13.11.2025 | 18:22:20.288 | 0,207 G | - | - | 104.134,000 | 22.555,480 |
| 13.11.2025 | 18:07:07.060 | 0,207 G | - | - | 104.134,000 | 22.555,480 |
| 13.11.2025 | 17:10:50.871 | 0,217 G | - | - | 104.134,000 | 22.555,480 |
| 13.11.2025 | 16:09:40.635 | 0,238 G | - | - | 104.134,000 | 22.555,480 |
| 13.11.2025 | 15:08:08.973 | 0,215 G | - | - | 104.134,000 | 22.555,480 |
| 13.11.2025 | 14:08:24.097 | 0,208 G | - | - | 104.134,000 | 22.555,480 |
| 13.11.2025 | 13:27:59.036 | 0,205 BZ | 4.000 | 820,000 | 104.134,000 | 22.555,480 |
| 13.11.2025 | 13:27:24.610 | 0,204 BZ | 4.000 | 816,000 | 100.134,000 | 21.735,480 |
| 13.11.2025 | 13:08:35.608 | 0,201 G | - | - | 96.134,000 | 20.919,480 |
| 13.11.2025 | 12:21:37.789 | 0,198 G | - | - | 96.134,000 | 20.919,480 |
| 13.11.2025 | 11:23:44.498 | 0,204 G | - | - | 96.134,000 | 20.919,480 |
| 13.11.2025 | 10:50:44.757 | 0,217 BZ | 22.000 | 4.774,000 | 96.134,000 | 20.919,480 |
| 13.11.2025 | 10:50:41.092 | 0,216 BZ | 22.000 | 4.752,000 | 74.134,000 | 16.145,480 |
| 13.11.2025 | 09:27:23.575 | 0,220 BZ | 44.134 | 9.709,480 | 52.134,000 | 11.393,480 |
| 13.11.2025 | 09:20:49.745 | 0,219 G | - | - | 8.000,000 | 1.684,000 |
| 13.11.2025 | 09:15:20.778 | 0,208 G | - | - | 8.000,000 | 1.684,000 |
| 13.11.2025 | 08:01:04.898 | 0,210 BZ | 4.000 | 840,000 | 8.000,000 | 1.684,000 |
| 13.11.2025 | 08:00:05.780 | 0,211 BZ | 4.000 | 844,000 | 4.000,000 | 844,000 |
| 12.11.2025 | 21:39:39.653 | 0,214 BZ | 250 | 53,500 | 50.500,000 | 11.332,000 |
| 12.11.2025 | 21:39:39.653 | 0,214 BZ | 250 | 53,500 | 50.500,000 | 11.332,000 |
| 12.11.2025 | 21:39:39.653 | 0,214 BZ | 250 | 53,500 | 50.500,000 | 11.332,000 |
| 12.11.2025 | 21:39:39.653 | 0,214 BZ | 250 | 53,500 | 50.500,000 | 11.332,000 |
| 12.11.2025 | 21:37:51.805 | 0,214 BZ | 250 | 53,500 | 50.250,000 | 11.278,500 |
| 12.11.2025 | 21:37:51.805 | 0,214 BZ | 250 | 53,500 | 50.250,000 | 11.278,500 |
| 12.11.2025 | 20:30:07.488 | 0,203 G | - | - | 50.000,000 | 11.225,000 |
| 12.11.2025 | 20:30:07.488 | 0,203 G | - | - | 50.000,000 | 11.225,000 |
| 12.11.2025 | 18:59:43.979 | 0,199 G | - | - | 50.000,000 | 11.225,000 |
| 12.11.2025 | 18:59:43.979 | 0,199 G | - | - | 50.000,000 | 11.225,000 |
| 12.11.2025 | 18:15:42.710 | 0,199 G | - | - | 50.000,000 | 11.225,000 |
| 12.11.2025 | 18:15:42.710 | 0,199 G | - | - | 50.000,000 | 11.225,000 |
| 12.11.2025 | 17:20:23.609 | 0,196 G | - | - | 50.000,000 | 11.225,000 |
| 12.11.2025 | 17:20:23.609 | 0,196 G | - | - | 50.000,000 | 11.225,000 |
| 12.11.2025 | 15:20:17.573 | 0,186 G | - | - | 50.000,000 | 11.225,000 |
| 12.11.2025 | 15:20:17.573 | 0,186 G | - | - | 50.000,000 | 11.225,000 |
| 12.11.2025 | 14:20:07.207 | 0,194 G | - | - | 50.000,000 | 11.225,000 |
| 12.11.2025 | 14:20:07.207 | 0,194 G | - | - | 50.000,000 | 11.225,000 |
| 12.11.2025 | 13:15:12.118 | 0,205 G | - | - | 50.000,000 | 11.225,000 |
| 12.11.2025 | 13:15:12.118 | 0,205 G | - | - | 50.000,000 | 11.225,000 |
| 12.11.2025 | 12:19:10.629 | 0,203 G | - | - | 50.000,000 | 11.225,000 |
| 12.11.2025 | 12:19:10.629 | 0,203 G | - | - | 50.000,000 | 11.225,000 |
| 12.11.2025 | 11:22:10.915 | 0,213 G | - | - | 50.000,000 | 11.225,000 |
| 12.11.2025 | 11:22:10.915 | 0,213 G | - | - | 50.000,000 | 11.225,000 |
| 12.11.2025 | 10:54:58.583 | 0,212 G | - | - | 50.000,000 | 11.225,000 |
| 12.11.2025 | 10:54:58.583 | 0,212 G | - | - | 50.000,000 | 11.225,000 |
| 12.11.2025 | 10:20:30.920 | 0,225 BZ | 25.000 | 5.625,000 | 50.000,000 | 11.225,000 |
| 12.11.2025 | 10:20:30.920 | 0,225 BZ | 25.000 | 5.625,000 | 50.000,000 | 11.225,000 |
| 12.11.2025 | 10:20:26.459 | 0,224 BZ | 25.000 | 5.600,000 | 25.000,000 | 5.600,000 |
| 12.11.2025 | 10:20:26.459 | 0,224 BZ | 25.000 | 5.600,000 | 25.000,000 | 5.600,000 |
| 12.11.2025 | 09:30:01.560 | 0,226 G | - | - | - | - |
| 12.11.2025 | 09:30:01.560 | 0,226 G | - | - | - | - |
| 11.11.2025 | 19:44:46.502 | 0,189 G | - | - | 105.600,000 | 22.034,000 |
| 11.11.2025 | 19:44:46.502 | 0,189 G | - | - | 105.600,000 | 22.034,000 |
| 11.11.2025 | 19:14:39.569 | 0,189 G | - | - | 105.600,000 | 22.034,000 |
| 11.11.2025 | 18:19:56.546 | 0,190 G | - | - | 105.600,000 | 22.034,000 |
| 11.11.2025 | 17:23:23.239 | 0,190 G | - | - | 105.600,000 | 22.034,000 |
| 11.11.2025 | 16:34:47.777 | 0,197 BZ | 25.000 | 4.925,000 | 105.600,000 | 22.034,000 |
| 11.11.2025 | 16:23:21.110 | 0,198 G | - | - | 80.600,000 | 17.109,000 |
| 11.11.2025 | 15:20:33.553 | 0,179 G | - | - | 80.600,000 | 17.109,000 |
| 11.11.2025 | 14:20:30.689 | 0,179 G | - | - | 80.600,000 | 17.109,000 |