Rheinmetall AG/OS/Call [2400]/MS
WKN MK67JZ
ISIN DE000MK67JZ6
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 24.10.2025 | 20:18:54.464 | 0,390 G | - | - | 75.632,000 | 31.718,500 |
| 24.10.2025 | 20:18:54.464 | 0,390 G | - | - | 75.632,000 | 31.718,500 |
| 24.10.2025 | 19:58:11.558 | 0,390 G | - | - | 75.632,000 | 31.718,500 |
| 24.10.2025 | 19:00:06.881 | 0,400 BZ | 132 | 52,800 | 75.632,000 | 31.718,500 |
| 24.10.2025 | 18:53:19.992 | 0,390 BZ | 1.132 | 441,480 | 75.500,000 | 31.665,700 |
| 24.10.2025 | 18:22:47.658 | 0,400 G | - | - | 74.368,000 | 31.224,220 |
| 24.10.2025 | 18:08:21.596 | 0,390 G | - | - | 74.368,000 | 31.224,220 |
| 24.10.2025 | 17:10:05.290 | 0,390 G | - | - | 74.368,000 | 31.224,220 |
| 24.10.2025 | 16:44:37.577 | 0,410 BZ | 2.000 | 820,000 | 74.368,000 | 31.224,220 |
| 24.10.2025 | 16:43:36.125 | 0,410 BZ | 2.000 | 820,000 | 72.368,000 | 30.404,220 |
| 24.10.2025 | 16:40:31.871 | 0,410 BZ | 4.850 | 1.988,500 | 70.368,000 | 29.584,220 |
| 24.10.2025 | 16:36:18.030 | 0,410 BZ | 4.850 | 1.988,500 | 65.518,000 | 27.595,720 |
| 24.10.2025 | 16:10:49.553 | 0,420 G | - | - | 60.668,000 | 25.607,220 |
| 24.10.2025 | 15:44:08.481 | 0,420 BZ | 1.684 | 707,280 | 60.668,000 | 25.607,220 |
| 24.10.2025 | 15:22:10.465 | 0,410 BZ | 1.234 | 505,940 | 58.984,000 | 24.899,940 |
| 24.10.2025 | 15:08:41.498 | 0,410 G | - | - | 57.750,000 | 24.394,000 |
| 24.10.2025 | 14:57:13.796 | 0,410 BZ | 450 | 184,500 | 57.750,000 | 24.394,000 |
| 24.10.2025 | 14:09:03.448 | 0,410 G | - | - | 57.300,000 | 24.209,500 |
| 24.10.2025 | 13:08:54.017 | 0,400 G | - | - | 57.300,000 | 24.209,500 |
| 24.10.2025 | 12:08:54.516 | 0,400 G | - | - | 57.300,000 | 24.209,500 |
| 24.10.2025 | 12:08:04.600 | 0,410 BZ | 2.650 | 1.086,500 | 57.300,000 | 24.209,500 |
| 24.10.2025 | 12:07:29.376 | 0,420 BZ | 2.650 | 1.113,000 | 54.650,000 | 23.123,000 |
| 24.10.2025 | 11:52:53.660 | 0,420 BZ | 30.000 | 12.600,000 | 52.000,000 | 22.010,000 |
| 24.10.2025 | 11:42:50.167 | 0,420 BZ | 1.000 | 420,000 | 22.000,000 | 9.410,000 |
| 24.10.2025 | 11:42:40.802 | 0,430 BZ | 1.000 | 430,000 | 21.000,000 | 8.990,000 |
| 24.10.2025 | 11:11:56.106 | 0,390 G | - | - | 20.000,000 | 8.560,000 |
| 24.10.2025 | 11:05:20.106 | 0,400 G | - | - | 20.000,000 | 8.560,000 |
| 24.10.2025 | 10:59:28.241 | 0,400 BZ | 1.500 | 600,000 | 20.000,000 | 8.560,000 |
| 24.10.2025 | 10:58:03.797 | 0,410 BZ | 1.500 | 615,000 | 18.500,000 | 7.960,000 |
| 24.10.2025 | 10:04:01.805 | 0,390 BZ | 2.500 | 975,000 | 17.000,000 | 7.345,000 |
| 24.10.2025 | 10:02:27.859 | 0,400 BZ | 2.500 | 1.000,000 | 14.500,000 | 6.370,000 |
| 24.10.2025 | 09:35:37.847 | 0,390 G | - | - | 12.000,000 | 5.370,000 |
| 24.10.2025 | 09:24:32.927 | 0,440 BZ | 5.000 | 2.200,000 | 12.000,000 | 5.370,000 |
| 24.10.2025 | 09:19:11.007 | 0,450 BZ | 5.000 | 2.250,000 | 7.000,000 | 3.170,000 |
| 24.10.2025 | 08:00:08.209 | 0,460 BZ | 2.000 | 920,000 | 2.000,000 | 920,000 |
| 23.10.2025 | 21:51:06.633 | 0,430 BZ | 1.480 | 636,400 | 134.946,000 | 59.347,570 |
| 23.10.2025 | 21:51:06.633 | 0,430 BZ | 1.480 | 636,400 | 134.946,000 | 59.347,570 |
| 23.10.2025 | 21:46:39.817 | 0,430 BZ | 1.480 | 636,400 | 133.466,000 | 58.711,170 |
| 23.10.2025 | 20:12:17.060 | 0,430 G | - | - | 131.986,000 | 58.074,770 |
| 23.10.2025 | 20:00:16.593 | 0,430 BZ | 12.000 | 5.160,000 | 131.986,000 | 58.074,770 |
| 23.10.2025 | 18:22:11.402 | 0,390 G | - | - | 119.986,000 | 52.914,770 |
| 23.10.2025 | 17:48:20.045 | 0,400 BZ | 1.250 | 500,000 | 119.986,000 | 52.914,770 |
| 23.10.2025 | 17:37:50.058 | 0,420 BZ | 12.000 | 5.040,000 | 118.736,000 | 52.414,770 |
| 23.10.2025 | 17:37:39.544 | 0,420 BZ | 12.000 | 5.040,000 | 106.736,000 | 47.374,770 |
| 23.10.2025 | 17:24:02.436 | 0,400 G | - | - | 94.736,000 | 42.334,770 |
| 23.10.2025 | 16:52:18.623 | 0,420 BZ | 1.071 | 449,820 | 94.736,000 | 42.334,770 |
| 23.10.2025 | 16:36:50.093 | 0,430 BZ | 950 | 408,500 | 93.665,000 | 41.884,950 |
| 23.10.2025 | 16:36:29.887 | 0,430 G | - | - | 92.715,000 | 41.476,450 |
| 23.10.2025 | 16:34:34.255 | 0,440 BZ | 4.000 | 1.760,000 | 92.715,000 | 41.476,450 |
| 23.10.2025 | 16:31:22.333 | 0,440 BZ | 4.000 | 1.760,000 | 88.715,000 | 39.716,450 |
| 23.10.2025 | 16:21:56.177 | 0,420 G | - | - | 84.715,000 | 37.956,450 |
| 23.10.2025 | 15:21:05.430 | 0,420 G | - | - | 84.715,000 | 37.956,450 |
| 23.10.2025 | 14:31:15.143 | 0,420 BZ | 1.500 | 630,000 | 84.715,000 | 37.956,450 |
| 23.10.2025 | 14:31:14.565 | 0,420 BZ | 2.300 | 966,000 | 83.215,000 | 37.326,450 |
| 23.10.2025 | 14:21:18.887 | 0,410 G | - | - | 80.915,000 | 36.360,450 |
| 23.10.2025 | 13:15:09.867 | 0,420 G | - | - | 80.915,000 | 36.360,450 |
| 23.10.2025 | 13:05:47.971 | 0,430 BZ | 3.000 | 1.290,000 | 80.915,000 | 36.360,450 |
| 23.10.2025 | 12:59:10.001 | 0,440 BZ | 3.000 | 1.320,000 | 77.915,000 | 35.070,450 |
| 23.10.2025 | 12:26:00.530 | 0,430 BZ | 1.515 | 651,450 | 74.915,000 | 33.750,450 |
| 23.10.2025 | 12:25:39.981 | 0,430 BZ | 9.000 | 3.870,000 | 73.400,000 | 33.099,000 |
| 23.10.2025 | 12:23:18.720 | 0,440 BZ | 9.000 | 3.960,000 | 64.400,000 | 29.229,000 |
| 23.10.2025 | 12:19:37.082 | 0,430 G | - | - | 55.400,000 | 25.269,000 |
| 23.10.2025 | 12:11:18.382 | 0,430 BZ | 10.000 | 4.300,000 | 55.400,000 | 25.269,000 |
| 23.10.2025 | 12:11:12.870 | 0,440 BZ | 10.000 | 4.400,000 | 45.400,000 | 20.969,000 |
| 23.10.2025 | 11:19:37.475 | 0,420 G | - | - | 35.400,000 | 16.569,000 |
| 23.10.2025 | 10:57:48.681 | 0,420 G | - | - | 35.400,000 | 16.569,000 |
| 23.10.2025 | 09:53:33.886 | 0,440 BZ | 2.500 | 1.100,000 | 35.400,000 | 16.569,000 |
| 23.10.2025 | 09:29:40.819 | 0,440 G | - | - | 32.900,000 | 15.469,000 |
| 23.10.2025 | 09:29:38.916 | 0,450 BZ | 700 | 315,000 | 32.900,000 | 15.469,000 |
| 23.10.2025 | 08:50:41.874 | 0,470 BZ | 1.000 | 470,000 | 32.200,000 | 15.154,000 |
| 23.10.2025 | 08:46:42.304 | 0,480 BZ | 1.000 | 480,000 | 31.200,000 | 14.684,000 |
| 23.10.2025 | 08:25:40.012 | 0,480 BZ | 1.000 | 480,000 | 30.200,000 | 14.204,000 |
| 23.10.2025 | 08:23:37.089 | 0,470 BZ | 2.200 | 1.034,000 | 29.200,000 | 13.724,000 |
| 23.10.2025 | 08:16:57.258 | 0,470 BZ | 20.000 | 9.400,000 | 27.000,000 | 12.690,000 |
| 23.10.2025 | 08:00:28.730 | 0,470 BZ | 7.000 | 3.290,000 | 7.000,000 | 3.290,000 |
| 22.10.2025 | 21:49:46.611 | 0,430 BZ | 2.550 | 1.096,500 | 660.988,000 | 325.155,980 |
| 22.10.2025 | 21:49:46.611 | 0,430 BZ | 2.550 | 1.096,500 | 660.988,000 | 325.155,980 |
| 22.10.2025 | 21:28:53.583 | 0,420 BZ | 1.818 | 763,560 | 658.438,000 | 324.059,480 |
| 22.10.2025 | 21:06:18.748 | 0,400 BZ | 2.500 | 1.000,000 | 656.620,000 | 323.295,920 |
| 22.10.2025 | 21:03:32.780 | 0,410 BZ | 2.500 | 1.025,000 | 654.120,000 | 322.295,920 |
| 22.10.2025 | 20:48:13.441 | 0,400 BZ | 2.000 | 800,000 | 651.620,000 | 321.270,920 |
| 22.10.2025 | 20:23:15.609 | 0,410 BZ | 1.500 | 615,000 | 649.620,000 | 320.470,920 |
| 22.10.2025 | 20:06:46.297 | 0,410 BZ | 119 | 48,790 | 648.120,000 | 319.855,920 |
| 22.10.2025 | 20:01:23.830 | 0,410 BZ | 1.200 | 492,000 | 648.001,000 | 319.807,130 |
| 22.10.2025 | 19:52:56.831 | 0,420 BZ | 1.000 | 420,000 | 646.801,000 | 319.315,130 |
| 22.10.2025 | 19:31:45.457 | 0,420 BZ | 1.000 | 420,000 | 645.801,000 | 318.895,130 |
| 22.10.2025 | 19:01:39.508 | 0,420 BZ | 5.000 | 2.100,000 | 644.801,000 | 318.475,130 |
| 22.10.2025 | 19:01:35.955 | 0,420 BZ | 12.000 | 5.040,000 | 639.801,000 | 316.375,130 |
| 22.10.2025 | 18:58:40.952 | 0,420 BZ | 5.000 | 2.100,000 | 627.801,000 | 311.335,130 |
| 22.10.2025 | 18:33:52.407 | 0,430 BZ | 23.809 | 10.237,870 | 622.801,000 | 309.235,130 |
| 22.10.2025 | 18:31:33.508 | 0,420 BZ | 23.255 | 9.767,100 | 598.992,000 | 298.997,260 |
| 22.10.2025 | 18:27:40.628 | 0,430 BZ | 5.000 | 2.150,000 | 575.737,000 | 289.230,160 |
| 22.10.2025 | 18:26:56.411 | 0,430 BZ | 2.000 | 860,000 | 570.737,000 | 287.080,160 |
| 22.10.2025 | 18:16:35.070 | 0,420 BZ | 250 | 105,000 | 568.737,000 | 286.220,160 |
| 22.10.2025 | 18:09:46.194 | 0,410 G | - | - | 568.487,000 | 286.115,160 |
| 22.10.2025 | 18:06:28.576 | 0,420 BZ | 250 | 105,000 | 568.487,000 | 286.115,160 |
| 22.10.2025 | 18:02:24.780 | 0,420 BZ | 7.500 | 3.150,000 | 568.237,000 | 286.010,160 |
| 22.10.2025 | 18:01:27.618 | 0,420 BZ | 2.500 | 1.050,000 | 560.737,000 | 282.860,160 |
| 22.10.2025 | 17:55:34.786 | 0,420 BZ | 1.250 | 525,000 | 558.237,000 | 281.810,160 |
| 22.10.2025 | 17:43:50.070 | 0,400 BZ | 5.000 | 2.000,000 | 556.987,000 | 281.285,160 |