Rheinmetall AG/OS/Call [1600]/MS
WKN MK3F6F
ISIN DE000MK3F6F6
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 09.01.2026 | 20:46:13.798 | 7,950 BZ | 240 | 1.908,000 | 17.600,000 | 136.890,800 |
| 09.01.2026 | 20:46:13.798 | 7,950 BZ | 240 | 1.908,000 | 17.600,000 | 136.890,800 |
| 09.01.2026 | 20:45:07.178 | 7,910 G | - | - | 17.360,000 | 134.982,800 |
| 09.01.2026 | 20:29:22.140 | 7,940 BZ | 240 | 1.905,600 | 17.360,000 | 134.982,800 |
| 09.01.2026 | 20:28:34.801 | 7,900 BZ | 400 | 3.160,000 | 17.120,000 | 133.077,200 |
| 09.01.2026 | 20:12:28.993 | 7,910 BZ | 400 | 3.164,000 | 16.720,000 | 129.917,200 |
| 09.01.2026 | 18:59:11.593 | 7,890 G | - | - | 16.320,000 | 126.753,200 |
| 09.01.2026 | 18:26:54.207 | 7,900 BZ | 150 | 1.185,000 | 16.320,000 | 126.753,200 |
| 09.01.2026 | 18:26:49.665 | 7,910 BZ | 150 | 1.186,500 | 16.170,000 | 125.568,200 |
| 09.01.2026 | 18:16:50.142 | 7,920 G | - | - | 16.020,000 | 124.381,700 |
| 09.01.2026 | 17:14:49.107 | 7,950 G | - | - | 16.020,000 | 124.381,700 |
| 09.01.2026 | 17:08:44.175 | 7,980 BZ | 800 | 6.384,000 | 16.020,000 | 124.381,700 |
| 09.01.2026 | 17:07:43.405 | 7,990 BZ | 800 | 6.392,000 | 15.220,000 | 117.997,700 |
| 09.01.2026 | 17:01:22.391 | 7,940 BZ | 140 | 1.111,600 | 14.420,000 | 111.605,700 |
| 09.01.2026 | 17:01:14.363 | 7,930 BZ | 140 | 1.110,200 | 14.280,000 | 110.494,100 |
| 09.01.2026 | 16:20:32.147 | 7,910 G | - | - | 14.140,000 | 109.383,900 |
| 09.01.2026 | 16:20:18.340 | 7,950 BZ | 500 | 3.975,000 | 14.140,000 | 109.383,900 |
| 09.01.2026 | 16:20:12.400 | 7,960 BZ | 500 | 3.980,000 | 13.640,000 | 105.408,900 |
| 09.01.2026 | 15:34:31.875 | 7,840 BZ | 200 | 1.568,000 | 13.140,000 | 101.428,900 |
| 09.01.2026 | 15:24:37.199 | 7,830 BZ | 200 | 1.566,000 | 12.940,000 | 99.860,900 |
| 09.01.2026 | 15:19:46.925 | 7,820 BZ | 2.000 | 15.640,000 | 12.740,000 | 98.294,900 |
| 09.01.2026 | 15:11:46.626 | 7,830 BZ | 2.000 | 15.660,000 | 10.740,000 | 82.654,900 |
| 09.01.2026 | 14:04:55.478 | 7,670 G | - | - | 8.740,000 | 66.994,900 |
| 09.01.2026 | 13:28:15.559 | 7,740 BZ | 1.200 | 9.288,000 | 8.740,000 | 66.994,900 |
| 09.01.2026 | 13:26:38.271 | 7,750 BZ | 1.200 | 9.300,000 | 7.540,000 | 57.706,900 |
| 09.01.2026 | 13:04:51.955 | 7,740 G | - | - | 6.340,000 | 48.406,900 |
| 09.01.2026 | 12:46:23.374 | 7,750 BZ | 60 | 465,000 | 6.340,000 | 48.406,900 |
| 09.01.2026 | 12:44:03.414 | 7,750 BZ | 60 | 465,000 | 6.280,000 | 47.941,900 |
| 09.01.2026 | 12:39:07.688 | 7,750 BZ | 1.000 | 7.750,000 | 6.220,000 | 47.476,900 |
| 09.01.2026 | 12:26:50.034 | 7,720 BZ | 1.000 | 7.720,000 | 5.220,000 | 39.726,900 |
| 09.01.2026 | 12:05:05.481 | 7,680 G | - | - | 4.220,000 | 32.006,900 |
| 09.01.2026 | 11:18:59.742 | 7,640 BZ | 200 | 1.528,000 | 4.220,000 | 32.006,900 |
| 09.01.2026 | 11:12:29.841 | 7,650 BZ | 200 | 1.530,000 | 4.020,000 | 30.478,900 |
| 09.01.2026 | 11:11:19.085 | 7,640 G | - | - | 3.820,000 | 28.948,900 |
| 09.01.2026 | 11:07:53.186 | 7,610 G | - | - | 3.820,000 | 28.948,900 |
| 09.01.2026 | 10:52:37.008 | 7,690 BZ | 200 | 1.538,000 | 3.820,000 | 28.948,900 |
| 09.01.2026 | 10:52:22.957 | 7,700 BZ | 200 | 1.540,000 | 3.620,000 | 27.410,900 |
| 09.01.2026 | 09:43:53.403 | 7,750 G | - | - | 3.420,000 | 25.870,900 |
| 09.01.2026 | 09:02:23.946 | 7,590 BZ | 1.000 | 7.590,000 | 3.420,000 | 25.870,900 |
| 09.01.2026 | 09:00:52.931 | 7,600 BZ | 1.000 | 7.600,000 | 2.420,000 | 18.280,900 |
| 09.01.2026 | 09:00:25.453 | 7,530 BZ | 600 | 4.518,000 | 1.420,000 | 10.680,900 |
| 09.01.2026 | 08:58:19.200 | 7,520 BZ | 600 | 4.512,000 | 820,000 | 6.162,900 |
| 09.01.2026 | 08:44:46.362 | 7,490 BZ | 100 | 749,000 | 220,000 | 1.650,900 |
| 09.01.2026 | 08:40:52.261 | 7,500 BZ | 100 | 750,000 | 120,000 | 901,900 |
| 09.01.2026 | 08:01:05.078 | 7,580 BZ | 10 | 75,800 | 20,000 | 151,900 |
| 09.01.2026 | 08:00:10.902 | 7,610 BZ | 10 | 76,100 | 10,000 | 76,100 |
| 08.01.2026 | 21:15:05.247 | 7,620 BZ | 150 | 1.143,000 | 37.664,000 | 290.217,410 |
| 08.01.2026 | 21:15:05.247 | 7,620 BZ | 150 | 1.143,000 | 37.664,000 | 290.217,410 |
| 08.01.2026 | 21:14:06.696 | 7,620 BZ | 150 | 1.143,000 | 37.514,000 | 289.074,410 |
| 08.01.2026 | 20:52:18.320 | 7,620 BZ | 1.000 | 7.620,000 | 37.364,000 | 287.931,410 |
| 08.01.2026 | 20:52:08.066 | 7,620 BZ | 1.000 | 7.620,000 | 36.364,000 | 280.311,410 |
| 08.01.2026 | 20:22:55.460 | 7,560 G | - | - | 35.364,000 | 272.691,410 |
| 08.01.2026 | 20:00:34.855 | 7,530 G | - | - | 35.364,000 | 272.691,410 |
| 08.01.2026 | 19:12:01.933 | 7,590 BZ | 660 | 5.009,400 | 35.364,000 | 272.691,410 |
| 08.01.2026 | 19:11:14.409 | 7,590 BZ | 660 | 5.009,400 | 34.704,000 | 267.682,010 |
| 08.01.2026 | 19:04:00.167 | 7,540 BZ | 15 | 113,100 | 34.044,000 | 262.672,610 |
| 08.01.2026 | 19:03:05.647 | 7,540 BZ | 15 | 113,100 | 34.029,000 | 262.559,510 |
| 08.01.2026 | 18:25:08.910 | 7,500 G | - | - | 34.014,000 | 262.446,410 |
| 08.01.2026 | 17:35:43.160 | 7,580 BZ | 800 | 6.064,000 | 34.014,000 | 262.446,410 |
| 08.01.2026 | 17:29:45.389 | 7,590 BZ | 800 | 6.072,000 | 33.214,000 | 256.382,410 |
| 08.01.2026 | 16:36:21.236 | 7,590 BZ | 2.500 | 18.975,000 | 32.414,000 | 250.310,410 |
| 08.01.2026 | 16:35:55.787 | 7,600 BZ | 2.500 | 19.000,000 | 29.914,000 | 231.335,410 |
| 08.01.2026 | 16:18:20.886 | 7,620 G | - | - | 27.414,000 | 212.335,410 |
| 08.01.2026 | 16:15:29.232 | 7,660 BZ | 150 | 1.149,000 | 27.414,000 | 212.335,410 |
| 08.01.2026 | 16:15:06.161 | 7,660 BZ | 150 | 1.149,000 | 27.264,000 | 211.186,410 |
| 08.01.2026 | 16:03:56.946 | 7,670 BZ | 100 | 767,000 | 27.014,000 | 209.271,410 |
| 08.01.2026 | 15:35:02.792 | 7,620 BZ | 329 | 2.506,980 | 26.914,000 | 208.504,410 |
| 08.01.2026 | 15:34:21.779 | 7,610 BZ | 329 | 2.503,690 | 26.585,000 | 205.997,430 |
| 08.01.2026 | 15:32:50.969 | 7,670 BZ | 170 | 1.303,900 | 26.256,000 | 203.493,740 |
| 08.01.2026 | 15:32:06.260 | 7,680 BZ | 170 | 1.305,600 | 26.086,000 | 202.189,840 |
| 08.01.2026 | 15:21:48.903 | 7,620 G | - | - | 25.916,000 | 200.884,240 |
| 08.01.2026 | 14:55:34.067 | 7,610 BZ | 131 | 996,910 | 25.916,000 | 200.884,240 |
| 08.01.2026 | 14:54:43.357 | 7,620 BZ | 131 | 998,220 | 25.785,000 | 199.887,330 |
| 08.01.2026 | 14:24:25.915 | 7,600 G | - | - | 25.654,000 | 198.889,110 |
| 08.01.2026 | 14:11:19.344 | 7,590 BZ | 170 | 1.290,300 | 25.654,000 | 198.889,110 |
| 08.01.2026 | 14:05:53.103 | 7,600 BZ | 200 | 1.520,000 | 25.484,000 | 197.598,810 |
| 08.01.2026 | 13:47:54.091 | 7,590 BZ | 30 | 227,700 | 25.284,000 | 196.078,810 |
| 08.01.2026 | 13:33:41.259 | 7,690 BZ | 1.100 | 8.459,000 | 25.254,000 | 195.851,110 |
| 08.01.2026 | 13:27:27.857 | 7,700 BZ | 1.100 | 8.470,000 | 24.154,000 | 187.392,110 |
| 08.01.2026 | 13:16:45.953 | 7,650 G | - | - | 23.054,000 | 178.922,110 |
| 08.01.2026 | 12:27:56.424 | 7,580 G | - | - | 23.054,000 | 178.922,110 |
| 08.01.2026 | 11:43:35.576 | 7,430 BZ | 500 | 3.715,000 | 23.054,000 | 178.922,110 |
| 08.01.2026 | 11:42:14.475 | 7,440 BZ | 500 | 3.720,000 | 22.554,000 | 175.207,110 |
| 08.01.2026 | 11:29:29.431 | 7,480 G | - | - | 22.054,000 | 171.487,110 |
| 08.01.2026 | 11:13:08.725 | 7,500 G | - | - | 22.054,000 | 171.487,110 |
| 08.01.2026 | 11:04:04.567 | 7,510 BZ | 300 | 2.253,000 | 22.054,000 | 171.487,110 |
| 08.01.2026 | 11:03:53.898 | 7,500 BZ | 300 | 2.250,000 | 21.754,000 | 169.234,110 |
| 08.01.2026 | 10:46:09.818 | 7,700 BZ | 345 | 2.656,500 | 21.454,000 | 166.984,110 |
| 08.01.2026 | 10:42:44.153 | 7,680 BZ | 200 | 1.536,000 | 21.109,000 | 164.327,610 |
| 08.01.2026 | 10:41:45.809 | 7,710 BZ | 145 | 1.117,950 | 20.909,000 | 162.791,610 |
| 08.01.2026 | 10:33:32.925 | 7,800 BZ | 7.500 | 58.500,000 | 20.764,000 | 161.673,660 |
| 08.01.2026 | 10:33:03.576 | 7,810 G | - | - | 13.264,000 | 103.173,660 |
| 08.01.2026 | 10:24:10.342 | 7,770 BZ | 1.900 | 14.763,000 | 13.264,000 | 103.173,660 |
| 08.01.2026 | 10:23:52.431 | 7,770 BZ | 2.000 | 15.540,000 | 11.364,000 | 88.410,660 |
| 08.01.2026 | 10:19:50.418 | 7,760 BZ | 200 | 1.552,000 | 9.364,000 | 72.870,660 |
| 08.01.2026 | 10:07:12.104 | 7,720 BZ | 150 | 1.158,000 | 9.164,000 | 71.318,660 |
| 08.01.2026 | 10:06:17.755 | 7,700 BZ | 150 | 1.155,000 | 9.014,000 | 70.160,660 |
| 08.01.2026 | 09:56:39.862 | 7,730 BZ | 400 | 3.092,000 | 8.864,000 | 69.005,660 |
| 08.01.2026 | 09:56:31.498 | 7,750 BZ | 400 | 3.100,000 | 8.464,000 | 65.913,660 |
| 08.01.2026 | 09:53:14.830 | 7,780 BZ | 240 | 1.867,200 | 8.064,000 | 62.813,660 |