Rheinmetall AG/KO/Call [endlos]/MS
WKN MK459N
ISIN DE000MK459N4
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 08.05.2026 | 21:49:13.635 | 18,860 BZ | 100 | 1.886,000 | 3.282,000 | 71.708,900 |
| 08.05.2026 | 21:49:13.635 | 18,860 BZ | 100 | 1.886,000 | 3.282,000 | 71.708,900 |
| 08.05.2026 | 21:49:09.094 | 18,860 BZ | 100 | 1.886,000 | 3.182,000 | 69.822,900 |
| 08.05.2026 | 20:48:32.552 | 18,940 BZ | 100 | 1.894,000 | 3.082,000 | 67.936,900 |
| 08.05.2026 | 20:48:17.004 | 18,940 BZ | 100 | 1.894,000 | 2.982,000 | 66.042,900 |
| 08.05.2026 | 20:12:56.758 | 18,920 G | - | - | 2.882,000 | 64.148,900 |
| 08.05.2026 | 20:05:38.330 | 18,660 G | - | - | 2.882,000 | 64.148,900 |
| 08.05.2026 | 18:57:38.213 | 19,070 BZ | 20 | 381,400 | 2.882,000 | 64.148,900 |
| 08.05.2026 | 18:57:25.927 | 19,070 BZ | 20 | 381,400 | 2.862,000 | 63.767,500 |
| 08.05.2026 | 18:44:03.932 | 19,220 BZ | 30 | 576,600 | 2.842,000 | 63.386,100 |
| 08.05.2026 | 18:42:32.999 | 19,420 BZ | 30 | 582,600 | 2.812,000 | 62.809,500 |
| 08.05.2026 | 18:10:26.788 | 18,890 G | - | - | 2.782,000 | 62.226,900 |
| 08.05.2026 | 17:52:19.072 | 19,850 BZ | 25 | 496,250 | 2.782,000 | 62.226,900 |
| 08.05.2026 | 17:51:34.577 | 19,850 BZ | 25 | 496,250 | 2.757,000 | 61.730,650 |
| 08.05.2026 | 17:46:31.911 | 19,820 BZ | 12 | 237,840 | 2.732,000 | 61.234,400 |
| 08.05.2026 | 17:45:48.616 | 19,810 BZ | 12 | 237,720 | 2.720,000 | 60.996,560 |
| 08.05.2026 | 17:40:25.102 | 19,520 BZ | 10 | 195,200 | 2.708,000 | 60.758,840 |
| 08.05.2026 | 17:39:48.569 | 19,430 BZ | 10 | 194,300 | 2.698,000 | 60.563,640 |
| 08.05.2026 | 17:05:50.455 | 19,130 G | - | - | 2.688,000 | 60.369,340 |
| 08.05.2026 | 16:29:09.988 | 19,430 BZ | 5 | 97,150 | 2.688,000 | 60.369,340 |
| 08.05.2026 | 16:27:01.876 | 19,720 BZ | 100 | 1.972,000 | 2.678,000 | 60.174,790 |
| 08.05.2026 | 16:25:59.636 | 19,700 BZ | 100 | 1.970,000 | 2.578,000 | 58.202,790 |
| 08.05.2026 | 15:30:29.018 | 21,750 BZ | 50 | 1.087,500 | 2.428,000 | 55.146,290 |
| 08.05.2026 | 15:29:44.998 | 21,650 BZ | 94 | 2.035,100 | 2.378,000 | 54.058,790 |
| 08.05.2026 | 15:29:39.681 | 21,760 BZ | 94 | 2.045,440 | 2.284,000 | 52.023,690 |
| 08.05.2026 | 15:22:23.990 | 21,300 BZ | 20 | 426,000 | 2.190,000 | 49.978,250 |
| 08.05.2026 | 15:22:19.035 | 21,210 BZ | 20 | 424,200 | 2.170,000 | 49.552,250 |
| 08.05.2026 | 15:17:30.510 | 20,030 BZ | 140 | 2.804,200 | 2.150,000 | 49.128,050 |
| 08.05.2026 | 15:12:58.571 | 19,870 G | - | - | 2.010,000 | 46.323,850 |
| 08.05.2026 | 15:12:44.828 | 19,980 BZ | 140 | 2.797,200 | 2.010,000 | 46.323,850 |
| 08.05.2026 | 15:02:17.633 | 20,530 BZ | 35 | 718,550 | 1.870,000 | 43.526,650 |
| 08.05.2026 | 15:02:00.289 | 20,490 BZ | 35 | 717,150 | 1.835,000 | 42.808,100 |
| 08.05.2026 | 14:24:02.886 | 22,340 G | - | - | 1.800,000 | 42.090,950 |
| 08.05.2026 | 14:06:12.589 | 21,880 BZ | 100 | 2.188,000 | 1.800,000 | 42.090,950 |
| 08.05.2026 | 14:05:47.579 | 21,870 BZ | 100 | 2.187,000 | 1.700,000 | 39.902,950 |
| 08.05.2026 | 14:01:04.810 | 22,170 BZ | 100 | 2.217,000 | 1.600,000 | 37.715,950 |
| 08.05.2026 | 14:00:48.360 | 22,160 BZ | 100 | 2.216,000 | 1.500,000 | 35.498,950 |
| 08.05.2026 | 13:53:29.685 | 21,500 BZ | 15 | 322,500 | 1.400,000 | 33.282,950 |
| 08.05.2026 | 13:52:52.422 | 21,480 BZ | 15 | 322,200 | 1.385,000 | 32.960,450 |
| 08.05.2026 | 13:41:07.179 | 22,780 BZ | 50 | 1.139,000 | 1.370,000 | 32.638,250 |
| 08.05.2026 | 13:41:01.966 | 22,800 BZ | 50 | 1.140,000 | 1.320,000 | 31.499,250 |
| 08.05.2026 | 13:30:13.842 | 23,140 BZ | 14 | 323,960 | 1.270,000 | 30.359,250 |
| 08.05.2026 | 13:29:29.763 | 23,120 BZ | 14 | 323,680 | 1.256,000 | 30.035,290 |
| 08.05.2026 | 13:11:27.302 | 23,360 G | - | - | 1.242,000 | 29.711,610 |
| 08.05.2026 | 13:07:37.246 | 23,450 BZ | 20 | 469,000 | 1.242,000 | 29.711,610 |
| 08.05.2026 | 13:07:31.978 | 23,430 BZ | 20 | 468,600 | 1.222,000 | 29.242,610 |
| 08.05.2026 | 12:55:29.480 | 23,530 BZ | 30 | 705,900 | 1.202,000 | 28.774,010 |
| 08.05.2026 | 12:55:20.810 | 23,560 BZ | 50 | 1.178,000 | 1.142,000 | 27.361,310 |
| 08.05.2026 | 12:54:06.146 | 23,630 BZ | 50 | 1.181,500 | 1.092,000 | 26.183,310 |
| 08.05.2026 | 12:24:51.579 | 23,860 BZ | 12 | 286,320 | 1.042,000 | 25.001,810 |
| 08.05.2026 | 12:23:46.931 | 23,870 BZ | 12 | 286,440 | 1.030,000 | 24.715,490 |
| 08.05.2026 | 12:21:27.694 | 23,970 G | - | - | 1.018,000 | 24.429,050 |
| 08.05.2026 | 11:48:52.050 | 24,090 BZ | 20 | 481,800 | 1.018,000 | 24.429,050 |
| 08.05.2026 | 11:48:18.700 | 24,190 BZ | 40 | 967,600 | 998,000 | 23.947,250 |
| 08.05.2026 | 11:38:41.837 | 24,120 BZ | 20 | 482,400 | 958,000 | 22.979,650 |
| 08.05.2026 | 11:22:57.573 | 23,650 G | - | - | 938,000 | 22.497,250 |
| 08.05.2026 | 11:07:58.687 | 23,270 BZ | 500 | 11.635,000 | 938,000 | 22.497,250 |
| 08.05.2026 | 10:59:55.431 | 23,180 BZ | 89 | 2.063,020 | 438,000 | 10.862,250 |
| 08.05.2026 | 10:57:50.489 | 23,150 BZ | 89 | 2.060,350 | 349,000 | 8.799,230 |
| 08.05.2026 | 10:56:31.308 | 23,480 G | - | - | 260,000 | 6.738,880 |
| 08.05.2026 | 10:31:12.677 | 24,170 BZ | 10 | 241,700 | 260,000 | 6.738,880 |
| 08.05.2026 | 10:18:18.182 | 24,070 BZ | 8 | 192,560 | 250,000 | 6.497,180 |
| 08.05.2026 | 10:17:06.382 | 23,650 BZ | 10 | 236,500 | 242,000 | 6.304,620 |
| 08.05.2026 | 09:48:24.068 | 25,660 BZ | 112 | 2.873,920 | 232,000 | 6.068,120 |
| 08.05.2026 | 09:47:35.597 | 25,710 BZ | 50 | 1.285,500 | 120,000 | 3.194,200 |
| 08.05.2026 | 09:10:31.215 | 26,110 BZ | 10 | 261,100 | 70,000 | 1.908,700 |
| 08.05.2026 | 08:43:16.112 | 27,270 BZ | 40 | 1.090,800 | 60,000 | 1.647,600 |
| 08.05.2026 | 08:37:28.071 | 27,650 G | - | - | 20,000 | 556,800 |
| 08.05.2026 | 08:00:03.134 | 27,840 BZ | 20 | 556,800 | 20,000 | 556,800 |
| 07.05.2026 | 20:17:06.555 | 32,050 G | - | - | 662,000 | 22.179,200 |
| 07.05.2026 | 20:17:06.555 | 32,050 G | - | - | 662,000 | 22.179,200 |
| 07.05.2026 | 20:07:19.052 | 32,130 G | - | - | 662,000 | 22.179,200 |
| 07.05.2026 | 19:54:40.207 | 32,270 BZ | 12 | 387,240 | 662,000 | 22.179,200 |
| 07.05.2026 | 18:24:28.912 | 31,930 G | - | - | 650,000 | 21.791,960 |
| 07.05.2026 | 17:22:48.564 | 31,030 G | - | - | 650,000 | 21.791,960 |
| 07.05.2026 | 17:17:51.713 | 31,130 G | - | - | 650,000 | 21.791,960 |
| 07.05.2026 | 17:11:00.365 | 31,400 BZ | 35 | 1.099,000 | 650,000 | 21.791,960 |
| 07.05.2026 | 17:06:44.893 | 32,200 BZ | 7 | 225,400 | 615,000 | 20.692,960 |
| 07.05.2026 | 16:45:03.294 | 31,160 BZ | 100 | 3.116,000 | 608,000 | 20.467,560 |
| 07.05.2026 | 16:31:10.307 | 31,420 BZ | 35 | 1.099,700 | 508,000 | 17.351,560 |
| 07.05.2026 | 15:22:04.648 | 34,450 BZ | 60 | 2.067,000 | 173,000 | 6.216,860 |
| 07.05.2026 | 15:21:57.002 | 34,730 BZ | 30 | 1.041,900 | 113,000 | 4.149,860 |
| 07.05.2026 | 13:29:36.633 | 36,470 G | - | - | 83,000 | 3.107,960 |
| 07.05.2026 | 13:02:23.758 | 37,390 BZ | 15 | 560,850 | 83,000 | 3.107,960 |
| 07.05.2026 | 12:57:43.908 | 37,460 G | - | - | 68,000 | 2.547,110 |
| 07.05.2026 | 12:10:04.542 | 37,270 BZ | 53 | 1.975,310 | 53,000 | 1.975,310 |
| 07.05.2026 | 12:06:02.953 | 38,130 G | - | - | - | - |
| 07.05.2026 | 11:11:52.953 | 37,210 G | - | - | - | - |
| 07.05.2026 | 09:52:59.870 | 36,450 G | - | - | - | - |
| 07.05.2026 | 09:33:15.344 | 37,820 G | - | - | - | - |
| 06.05.2026 | 16:20:29.717 | 39,020 G | - | - | 1.394,000 | 60.754,860 |
| 06.05.2026 | 16:20:29.717 | 39,020 G | - | - | 1.394,000 | 60.754,860 |
| 06.05.2026 | 15:37:51.296 | 38,530 BZ | 35 | 1.348,550 | 1.394,000 | 60.754,860 |
| 06.05.2026 | 15:13:16.429 | 38,410 G | - | - | 1.359,000 | 59.406,310 |
| 06.05.2026 | 14:40:22.362 | 38,990 BZ | 12 | 467,880 | 1.359,000 | 59.406,310 |
| 06.05.2026 | 14:23:01.243 | 39,290 G | - | - | 1.347,000 | 58.938,430 |
| 06.05.2026 | 13:12:45.336 | 40,250 G | - | - | 1.347,000 | 58.938,430 |
| 06.05.2026 | 12:23:26.343 | 40,280 G | - | - | 1.347,000 | 58.938,430 |
| 06.05.2026 | 11:30:14.183 | 40,110 G | - | - | 1.347,000 | 58.938,430 |
| 06.05.2026 | 10:17:55.459 | 40,910 G | - | - | 1.347,000 | 58.938,430 |