Rheinmetall AG/KO/Call [endlos]/MS
WKN MK45AD
ISIN DE000MK45AD8
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 02.06.2025 | 13:28:04.889 | 87,570 G | - | - | - | - |
| 02.06.2025 | 13:28:04.889 | 87,570 G | - | - | - | - |
| 02.06.2025 | 11:06:13.367 | 86,960 G | - | - | - | - |
| 30.05.2025 | 14:07:38.198 | 87,130 G | - | - | - | - |
| 30.05.2025 | 14:07:38.198 | 87,130 G | - | - | - | - |
| 30.05.2025 | 09:53:32.549 | 86,570 G | - | - | - | - |
| 29.05.2025 | 12:37:22.335 | 86,830 G | - | - | - | - |
| 29.05.2025 | 12:37:22.335 | 86,830 G | - | - | - | - |
| 28.05.2025 | 16:07:13.023 | 88,730 G | - | - | - | - |
| 28.05.2025 | 16:07:13.023 | 88,730 G | - | - | - | - |
| 28.05.2025 | 13:13:06.276 | 88,100 G | - | - | - | - |
| 27.05.2025 | 18:20:02.592 | 85,890 G | - | - | - | - |
| 27.05.2025 | 18:20:02.592 | 85,890 G | - | - | - | - |
| 27.05.2025 | 15:17:46.196 | 85,610 G | - | - | - | - |
| 27.05.2025 | 13:13:23.664 | 85,430 G | - | - | - | - |
| 26.05.2025 | 21:27:03.961 | 80,810 G | - | - | - | - |
| 26.05.2025 | 21:27:03.961 | 80,810 G | - | - | - | - |
| 26.05.2025 | 16:14:50.148 | 80,470 G | - | - | - | - |
| 26.05.2025 | 13:20:23.846 | 79,940 G | - | - | - | - |
| 26.05.2025 | 13:18:56.297 | 79,940 G | - | - | - | - |
| 23.05.2025 | 15:13:32.070 | 72,830 G | - | - | - | - |
| 23.05.2025 | 15:13:32.070 | 72,830 G | - | - | - | - |
| 23.05.2025 | 13:08:27.351 | 73,750 G | - | - | - | - |
| 23.05.2025 | 11:14:57.109 | 73,770 G | - | - | - | - |
| 22.05.2025 | 18:28:56.294 | 74,410 G | - | - | 150,000 | 11.143,500 |
| 22.05.2025 | 18:28:56.294 | 74,410 G | - | - | 150,000 | 11.143,500 |
| 22.05.2025 | 15:58:00.809 | 74,880 G | - | - | 150,000 | 11.143,500 |
| 22.05.2025 | 15:28:43.073 | 75,410 G | - | - | 150,000 | 11.143,500 |
| 22.05.2025 | 13:14:40.045 | 75,410 G | - | - | 150,000 | 11.143,500 |
| 22.05.2025 | 09:54:45.641 | 74,420 G | - | - | 150,000 | 11.143,500 |
| 22.05.2025 | 09:43:17.305 | 74,290 BZ | 150 | 11.143,500 | 150,000 | 11.143,500 |
| 21.05.2025 | 21:16:06.597 | 76,230 G | - | - | 46,000 | 3.496,690 |
| 21.05.2025 | 21:16:06.597 | 76,230 G | - | - | 46,000 | 3.496,690 |
| 21.05.2025 | 15:21:39.695 | 75,880 G | - | - | 46,000 | 3.496,690 |
| 21.05.2025 | 14:15:41.342 | 75,980 BZ | 23 | 1.747,540 | 46,000 | 3.496,690 |
| 21.05.2025 | 14:13:24.563 | 76,050 BZ | 23 | 1.749,150 | 23,000 | 1.749,150 |
| 21.05.2025 | 13:15:37.557 | 76,200 G | - | - | - | - |
| 20.05.2025 | 16:06:12.823 | 73,230 G | - | - | - | - |
| 20.05.2025 | 16:06:12.823 | 73,230 G | - | - | - | - |
| 20.05.2025 | 13:16:25.658 | 72,690 G | - | - | - | - |
| 19.05.2025 | 14:34:30.336 | 70,210 G | - | - | - | - |
| 19.05.2025 | 14:34:30.336 | 70,210 G | - | - | - | - |
| 19.05.2025 | 12:17:27.312 | 70,080 G | - | - | - | - |
| 19.05.2025 | 09:50:08.938 | 69,330 G | - | - | - | - |
| 16.05.2025 | 19:17:33.664 | 68,910 G | - | - | - | - |
| 16.05.2025 | 19:17:33.664 | 68,910 G | - | - | - | - |
| 16.05.2025 | 18:23:40.376 | 68,860 G | - | - | - | - |
| 16.05.2025 | 15:23:54.980 | 68,560 G | - | - | - | - |
| 16.05.2025 | 12:59:15.244 | 69,010 G | - | - | - | - |
| 15.05.2025 | 15:15:59.821 | 62,820 G | - | - | 300,000 | 19.858,500 |
| 15.05.2025 | 15:15:59.821 | 62,820 G | - | - | 300,000 | 19.858,500 |
| 15.05.2025 | 13:14:06.970 | 63,270 G | - | - | 300,000 | 19.858,500 |
| 15.05.2025 | 10:10:46.415 | 66,600 BZ | 150 | 9.990,000 | 300,000 | 19.858,500 |
| 15.05.2025 | 10:05:14.361 | 65,790 BZ | 150 | 9.868,500 | 150,000 | 9.868,500 |
| 14.05.2025 | 13:14:30.595 | 59,720 G | - | - | 6.906,000 | 418.289,620 |
| 14.05.2025 | 13:14:30.595 | 59,720 G | - | - | 6.906,000 | 418.289,620 |
| 14.05.2025 | 10:15:10.595 | 60,380 BZ | 33 | 1.992,540 | 6.873,000 | 416.310,940 |
| 14.05.2025 | 09:54:47.411 | 59,570 G | - | - | 6.840,000 | 414.318,400 |
| 14.05.2025 | 09:02:33.369 | 61,370 BZ | 120 | 7.364,400 | 6.840,000 | 414.318,400 |
| 14.05.2025 | 09:02:26.454 | 61,360 BZ | 1.000 | 61.360,000 | 6.720,000 | 406.954,000 |
| 14.05.2025 | 09:02:13.230 | 60,860 BZ | 500 | 30.430,000 | 5.720,000 | 345.594,000 |
| 14.05.2025 | 09:02:05.678 | 60,720 BZ | 500 | 30.360,000 | 5.220,000 | 315.164,000 |
| 14.05.2025 | 09:01:58.740 | 60,810 BZ | 500 | 30.405,000 | 4.720,000 | 284.804,000 |
| 14.05.2025 | 09:01:48.606 | 60,670 BZ | 500 | 30.335,000 | 4.220,000 | 254.399,000 |
| 14.05.2025 | 09:01:36.853 | 60,570 BZ | 300 | 18.171,000 | 3.720,000 | 224.064,000 |
| 14.05.2025 | 09:01:23.881 | 60,650 BZ | 1.620 | 98.253,000 | 3.420,000 | 205.893,000 |
| 14.05.2025 | 09:01:06.978 | 59,800 BZ | 1.800 | 107.640,000 | 1.800,000 | 107.640,000 |
| 13.05.2025 | 12:23:50.011 | 56,800 G | - | - | 3.420,000 | 194.427,000 |
| 13.05.2025 | 16:21:18.434 | 56,800 G | - | - | 3.420,000 | 194.427,000 |
| 13.05.2025 | 12:23:50.011 | 56,800 G | - | - | 3.420,000 | 194.427,000 |
| 13.05.2025 | 10:07:54.738 | 56,850 BZ | 1.420 | 80.727,000 | 3.420,000 | 194.427,000 |
| 13.05.2025 | 10:07:50.070 | 56,850 RG | 2.000 | 113.700,000 | 2.000,000 | 113.700,000 |
| 13.05.2025 | 09:51:01.491 | 57,530 G | - | - | - | - |
| 12.05.2025 | 16:09:19.294 | 57,220 G | - | - | - | - |
| 12.05.2025 | 16:09:19.294 | 57,220 G | - | - | - | - |
| 12.05.2025 | 13:16:46.654 | 57,280 G | - | - | - | - |
| 09.05.2025 | 18:28:17.865 | 66,330 G | - | - | - | - |
| 09.05.2025 | 18:28:17.865 | 66,330 G | - | - | - | - |
| 09.05.2025 | 15:24:58.161 | 66,600 G | - | - | - | - |
| 09.05.2025 | 13:13:45.428 | 66,320 G | - | - | - | - |
| 08.05.2025 | 13:14:39.815 | 63,720 G | - | - | - | - |
| 08.05.2025 | 13:14:39.815 | 63,720 G | - | - | - | - |
| 07.05.2025 | 17:06:57.521 | 60,420 G | - | - | - | - |
| 07.05.2025 | 17:06:57.521 | 60,420 G | - | - | - | - |
| 07.05.2025 | 13:11:51.505 | 61,280 G | - | - | - | - |
| 06.05.2025 | 16:15:59.625 | 59,680 G | - | - | - | - |
| 06.05.2025 | 14:03:12.506 | 59,230 G | - | - | - | - |
| 06.05.2025 | 09:41:49.172 | 59,380 G | - | - | - | - |
| 05.05.2025 | 18:21:48.922 | 60,500 G | - | - | - | - |
| 05.05.2025 | 15:20:26.925 | 59,580 G | - | - | - | - |
| 05.05.2025 | 12:31:20.571 | 58,700 G | - | - | - | - |
| 02.05.2025 | 15:29:01.737 | 52,720 G | - | - | - | - |
| 02.05.2025 | 15:29:01.737 | 52,720 G | - | - | - | - |
| 02.05.2025 | 13:14:39.847 | 52,620 G | - | - | - | - |
| 02.05.2025 | 13:05:38.712 | 52,600 G | - | - | - | - |
| 30.04.2025 | 16:18:56.249 | 45,460 G | - | - | - | - |
| 30.04.2025 | 16:18:02.328 | 45,460 G | - | - | - | - |
| 29.04.2025 | 15:22:13.174 | 39,420 G | - | - | - | - |
| 29.04.2025 | 15:22:13.174 | 39,420 G | - | - | - | - |
| 29.04.2025 | 13:13:12.648 | 39,290 G | - | - | - | - |
