Rolls Royce Holdings PLC/OS/Call [7]/MS
WKN MK4FBV
ISIN DE000MK4FBV6
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 05.06.2025 | 09:58:08.166 | 2,660 BZ | 510 | 1.356,600 | 1.510,000 | 4.056,600 |
| 05.06.2025 | 09:58:08.166 | 2,660 BZ | 510 | 1.356,600 | 1.510,000 | 4.056,600 |
| 05.06.2025 | 09:03:17.080 | 2,700 BZ | 1.000 | 2.700,000 | 1.000,000 | 2.700,000 |
| 05.06.2025 | 09:03:17.080 | 2,700 BZ | 1.000 | 2.700,000 | 1.000,000 | 2.700,000 |
| 04.06.2025 | 13:17:54.825 | 2,770 G | - | - | - | - |
| 04.06.2025 | 13:17:54.825 | 2,770 G | - | - | - | - |
| 03.06.2025 | 13:30:06.392 | 2,690 G | - | - | 210,000 | 535,500 |
| 03.06.2025 | 13:30:06.392 | 2,690 G | - | - | 210,000 | 535,500 |
| 03.06.2025 | 09:11:14.040 | 2,550 BZ | 210 | 535,500 | 210,000 | 535,500 |
| 02.06.2025 | 15:51:24.918 | 2,400 BZ | 400 | 960,000 | 4.250,000 | 10.702,500 |
| 02.06.2025 | 15:51:24.918 | 2,400 BZ | 400 | 960,000 | 4.250,000 | 10.702,500 |
| 02.06.2025 | 15:26:17.241 | 2,520 BZ | 3.400 | 8.568,000 | 3.850,000 | 9.742,500 |
| 02.06.2025 | 12:52:13.407 | 2,510 G | - | - | 450,000 | 1.174,500 |
| 02.06.2025 | 09:04:25.984 | 2,610 BZ | 450 | 1.174,500 | 450,000 | 1.174,500 |
| 30.05.2025 | 14:14:43.153 | 2,370 G | - | - | - | - |
| 30.05.2025 | 14:14:43.153 | 2,370 G | - | - | - | - |
| 30.05.2025 | 13:29:34.931 | 2,390 G | - | - | - | - |
| 29.05.2025 | 14:07:29.423 | 2,390 G | - | - | - | - |
| 29.05.2025 | 14:07:29.423 | 2,390 G | - | - | - | - |
| 29.05.2025 | 13:21:56.958 | 2,400 G | - | - | - | - |
| 28.05.2025 | 13:38:40.986 | 2,500 G | - | - | 2.200,000 | 5.569,000 |
| 28.05.2025 | 13:38:40.986 | 2,500 G | - | - | 2.200,000 | 5.569,000 |
| 28.05.2025 | 13:17:09.196 | 2,520 BZ | 700 | 1.764,000 | 2.200,000 | 5.569,000 |
| 28.05.2025 | 12:49:57.642 | 2,490 BZ | 500 | 1.245,000 | 1.500,000 | 3.805,000 |
| 28.05.2025 | 11:44:36.062 | 2,560 BZ | 1.000 | 2.560,000 | 1.000,000 | 2.560,000 |
| 27.05.2025 | 14:41:03.038 | 2,430 BZ | 500 | 1.215,000 | 1.995,000 | 4.944,000 |
| 27.05.2025 | 14:41:03.038 | 2,430 BZ | 500 | 1.215,000 | 1.995,000 | 4.944,000 |
| 27.05.2025 | 12:01:13.228 | 2,440 G | - | - | 1.495,000 | 3.729,000 |
| 27.05.2025 | 10:54:08.962 | 2,510 BZ | 200 | 502,000 | 1.495,000 | 3.729,000 |
| 27.05.2025 | 09:46:51.607 | 2,520 BZ | 255 | 642,600 | 1.295,000 | 3.227,000 |
| 27.05.2025 | 09:04:58.280 | 2,480 BZ | 520 | 1.289,600 | 1.040,000 | 2.584,400 |
| 27.05.2025 | 09:04:47.591 | 2,490 BZ | 520 | 1.294,800 | 520,000 | 1.294,800 |
| 23.05.2025 | 16:13:17.767 | 2,350 G | - | - | 33.714,000 | 80.718,900 |
| 23.05.2025 | 16:13:17.767 | 2,350 G | - | - | 33.714,000 | 80.718,900 |
| 23.05.2025 | 15:14:48.394 | 2,240 BZ | 500 | 1.120,000 | 33.714,000 | 80.718,900 |
| 23.05.2025 | 14:05:39.878 | 2,220 BZ | 250 | 555,000 | 33.214,000 | 79.598,900 |
| 23.05.2025 | 13:58:07.850 | 2,260 BZ | 2.200 | 4.972,000 | 30.464,000 | 73.543,900 |
| 23.05.2025 | 13:57:43.802 | 2,270 BZ | 200 | 454,000 | 28.264,000 | 68.571,900 |
| 23.05.2025 | 12:32:12.437 | 2,400 BZ | 250 | 600,000 | 26.250,000 | 63.910,000 |
| 23.05.2025 | 12:04:44.812 | 2,430 BZ | 13.000 | 31.590,000 | 26.000,000 | 63.310,000 |
| 23.05.2025 | 12:01:02.967 | 2,440 BZ | 13.000 | 31.720,000 | 13.000,000 | 31.720,000 |
| 22.05.2025 | 15:27:44.808 | 2,260 BZ | 9.000 | 20.340,000 | 21.847,000 | 49.556,060 |
| 22.05.2025 | 15:27:44.808 | 2,260 BZ | 9.000 | 20.340,000 | 21.847,000 | 49.556,060 |
| 22.05.2025 | 15:27:40.948 | 2,260 BZ | 220 | 497,200 | 12.847,000 | 29.216,060 |
| 22.05.2025 | 13:45:50.826 | 2,240 G | - | - | 12.627,000 | 28.718,860 |
| 22.05.2025 | 13:07:05.683 | 2,300 BZ | 9.000 | 20.700,000 | 12.627,000 | 28.718,860 |
| 22.05.2025 | 12:34:13.355 | 2,280 BZ | 1.000 | 2.280,000 | 3.627,000 | 8.018,860 |
| 22.05.2025 | 09:55:11.090 | 2,180 BZ | 2.427 | 5.290,860 | 2.627,000 | 5.738,860 |
| 22.05.2025 | 09:02:59.015 | 2,240 BZ | 200 | 448,000 | 200,000 | 448,000 |
| 21.05.2025 | 16:06:35.413 | 2,280 BZ | 250 | 570,000 | 3.038,000 | 7.015,920 |
| 21.05.2025 | 16:06:35.413 | 2,280 BZ | 250 | 570,000 | 3.038,000 | 7.015,920 |
| 21.05.2025 | 13:35:12.948 | 2,280 G | - | - | 2.788,000 | 6.445,920 |
| 21.05.2025 | 10:54:46.181 | 2,290 BZ | 1.600 | 3.664,000 | 2.788,000 | 6.445,920 |
| 21.05.2025 | 10:01:36.565 | 2,340 BZ | 88 | 205,920 | 1.188,000 | 2.781,920 |
| 21.05.2025 | 09:57:22.943 | 2,350 BZ | 1.000 | 2.350,000 | 1.100,000 | 2.576,000 |
| 21.05.2025 | 09:00:15.293 | 2,260 BZ | 100 | 226,000 | 100,000 | 226,000 |
| 20.05.2025 | 13:50:14.460 | 2,210 G | - | - | 3.050,000 | 6.922,000 |
| 20.05.2025 | 13:50:14.460 | 2,210 G | - | - | 3.050,000 | 6.922,000 |
| 20.05.2025 | 09:23:34.144 | 2,270 BZ | 2.500 | 5.675,000 | 3.050,000 | 6.922,000 |
| 20.05.2025 | 09:05:59.207 | 2,260 BZ | 350 | 791,000 | 550,000 | 1.247,000 |
| 20.05.2025 | 09:02:40.787 | 2,280 BZ | 200 | 456,000 | 200,000 | 456,000 |
| 20.05.2025 | 09:01:37.147 | 2,280 _GT | - | - | - | - |
| 19.05.2025 | 16:57:19.220 | 2,230 BZ | 450 | 1.003,500 | 15.250,000 | 33.051,500 |
| 19.05.2025 | 16:57:19.220 | 2,230 BZ | 450 | 1.003,500 | 15.250,000 | 33.051,500 |
| 19.05.2025 | 16:39:14.791 | 2,230 BZ | 500 | 1.115,000 | 14.800,000 | 32.048,000 |
| 19.05.2025 | 13:12:21.015 | 2,170 G | - | - | 14.300,000 | 30.933,000 |
| 19.05.2025 | 10:01:33.050 | 2,150 BZ | 9.300 | 19.995,000 | 14.300,000 | 30.933,000 |
| 19.05.2025 | 10:00:11.981 | 2,150 BZ | 300 | 645,000 | 5.000,000 | 10.938,000 |
| 19.05.2025 | 09:03:27.190 | 2,190 BZ | 4.700 | 10.293,000 | 4.700,000 | 10.293,000 |
| 16.05.2025 | 16:58:25.443 | 2,200 BZ | 999 | 2.197,800 | 6.088,000 | 13.574,000 |
| 16.05.2025 | 16:58:25.443 | 2,200 BZ | 999 | 2.197,800 | 6.088,000 | 13.574,000 |
| 16.05.2025 | 16:57:53.390 | 2,200 BZ | 1 | 2,200 | 5.089,000 | 11.376,200 |
| 16.05.2025 | 15:23:30.598 | 2,200 BZ | 500 | 1.100,000 | 5.088,000 | 11.374,000 |
| 16.05.2025 | 15:16:29.634 | 2,250 BZ | 888 | 1.998,000 | 4.588,000 | 10.274,000 |
| 16.05.2025 | 13:38:35.856 | 2,240 G | - | - | 3.700,000 | 8.276,000 |
| 16.05.2025 | 10:38:06.250 | 2,240 BZ | 2.000 | 4.480,000 | 3.700,000 | 8.276,000 |
| 16.05.2025 | 10:22:38.553 | 2,240 BZ | 500 | 1.120,000 | 1.700,000 | 3.796,000 |
| 16.05.2025 | 09:57:16.499 | 2,230 BZ | 700 | 1.561,000 | 1.200,000 | 2.676,000 |
| 16.05.2025 | 09:00:06.459 | 2,230 BZ | 500 | 1.115,000 | 500,000 | 1.115,000 |
| 15.05.2025 | 16:00:51.720 | 2,180 BZ | 150 | 327,000 | 150,000 | 327,000 |
| 15.05.2025 | 16:00:51.720 | 2,180 BZ | 150 | 327,000 | 150,000 | 327,000 |
| 15.05.2025 | 13:36:04.648 | 2,150 G | - | - | - | - |
| 14.05.2025 | 16:59:14.302 | 2,080 BZ | 2.000 | 4.160,000 | 6.219,000 | 13.297,520 |
| 14.05.2025 | 16:59:14.302 | 2,080 BZ | 2.000 | 4.160,000 | 6.219,000 | 13.297,520 |
| 14.05.2025 | 14:00:43.118 | 2,080 BZ | 469 | 975,520 | 4.219,000 | 9.137,520 |
| 14.05.2025 | 13:32:55.535 | 2,080 G | - | - | 3.750,000 | 8.162,000 |
| 14.05.2025 | 11:34:52.098 | 2,110 BZ | 500 | 1.055,000 | 3.750,000 | 8.162,000 |
| 14.05.2025 | 10:42:18.898 | 2,140 BZ | 300 | 642,000 | 3.250,000 | 7.107,000 |
| 14.05.2025 | 10:22:28.715 | 2,140 BZ | 250 | 535,000 | 2.950,000 | 6.465,000 |
| 14.05.2025 | 09:41:32.420 | 2,190 BZ | 1.000 | 2.190,000 | 2.700,000 | 5.930,000 |
| 14.05.2025 | 09:23:40.384 | 2,200 BZ | 1.500 | 3.300,000 | 1.700,000 | 3.740,000 |
| 14.05.2025 | 09:04:11.426 | 2,200 BZ | 200 | 440,000 | 200,000 | 440,000 |
| 13.05.2025 | 17:19:22.783 | 2,130 BZ | 550 | 1.171,500 | 4.870,000 | 10.089,600 |
| 13.05.2025 | 17:19:22.783 | 2,130 BZ | 550 | 1.171,500 | 4.870,000 | 10.089,600 |
| 13.05.2025 | 17:00:51.373 | 2,100 BZ | 1.500 | 3.150,000 | 4.320,000 | 8.918,100 |
| 13.05.2025 | 16:49:26.208 | 2,010 G | - | - | 2.820,000 | 5.768,100 |
| 13.05.2025 | 13:24:32.753 | 2,010 G | - | - | 2.820,000 | 5.768,100 |
| 13.05.2025 | 12:00:59.482 | 2,030 BZ | 1.270 | 2.578,100 | 2.820,000 | 5.768,100 |
| 13.05.2025 | 09:04:40.059 | 2,060 BZ | 1.250 | 2.575,000 | 1.250,000 | 2.575,000 |
| 12.05.2025 | 14:46:53.186 | 2,050 BZ | 15.000 | 30.750,000 | 63.753,000 | 127.548,810 |
