Rheinmetall AG/OS/Call [1650]/MS
WKN MM2DG4
ISIN DE000MM2DG44
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 30.04.2026 | 21:44:33.424 | 1,680 BZ | 400 | 672,000 | 137.703,000 | 229.038,100 |
| 30.04.2026 | 21:44:33.424 | 1,680 BZ | 400 | 672,000 | 137.703,000 | 229.038,100 |
| 30.04.2026 | 21:20:49.147 | 1,680 BZ | 400 | 672,000 | 137.303,000 | 228.366,100 |
| 30.04.2026 | 21:14:01.426 | 1,680 BZ | 1.000 | 1.680,000 | 136.903,000 | 227.694,100 |
| 30.04.2026 | 21:11:01.409 | 1,680 BZ | 1.000 | 1.680,000 | 135.903,000 | 226.014,100 |
| 30.04.2026 | 20:54:10.524 | 1,680 BZ | 2.000 | 3.360,000 | 134.903,000 | 224.334,100 |
| 30.04.2026 | 20:47:52.130 | 1,680 BZ | 2.000 | 3.360,000 | 132.903,000 | 220.974,100 |
| 30.04.2026 | 20:24:41.395 | 1,680 G | - | - | 130.903,000 | 217.614,100 |
| 30.04.2026 | 19:58:44.784 | 1,680 BZ | 700 | 1.176,000 | 130.903,000 | 217.614,100 |
| 30.04.2026 | 19:04:23.126 | 1,680 BZ | 600 | 1.008,000 | 130.203,000 | 216.438,100 |
| 30.04.2026 | 18:54:29.146 | 1,680 BZ | 100 | 168,000 | 129.603,000 | 215.430,100 |
| 30.04.2026 | 18:50:44.118 | 1,680 BZ | 10.000 | 16.800,000 | 129.503,000 | 215.262,100 |
| 30.04.2026 | 18:26:27.267 | 1,670 G | - | - | 119.503,000 | 198.462,100 |
| 30.04.2026 | 17:48:37.661 | 1,670 BZ | 3.000 | 5.010,000 | 119.503,000 | 198.462,100 |
| 30.04.2026 | 17:46:00.874 | 1,680 BZ | 3.000 | 5.040,000 | 116.503,000 | 193.452,100 |
| 30.04.2026 | 17:30:23.682 | 1,670 BZ | 400 | 668,000 | 113.503,000 | 188.412,100 |
| 30.04.2026 | 17:23:27.704 | 1,670 G | - | - | 113.103,000 | 187.744,100 |
| 30.04.2026 | 17:15:48.345 | 1,670 BZ | 1.000 | 1.670,000 | 113.103,000 | 187.744,100 |
| 30.04.2026 | 16:49:56.621 | 1,680 BZ | 12.000 | 20.160,000 | 112.103,000 | 186.074,100 |
| 30.04.2026 | 16:41:02.078 | 1,670 BZ | 1.204 | 2.010,680 | 100.103,000 | 165.914,100 |
| 30.04.2026 | 16:40:19.164 | 1,680 BZ | 1.204 | 2.022,720 | 98.899,000 | 163.903,420 |
| 30.04.2026 | 16:37:26.058 | 1,670 BZ | 1.500 | 2.505,000 | 97.695,000 | 161.880,700 |
| 30.04.2026 | 16:37:20.837 | 1,680 BZ | 1.500 | 2.520,000 | 96.195,000 | 159.375,700 |
| 30.04.2026 | 16:21:02.874 | 1,660 G | - | - | 94.695,000 | 156.855,700 |
| 30.04.2026 | 16:19:44.521 | 1,680 BZ | 300 | 504,000 | 94.695,000 | 156.855,700 |
| 30.04.2026 | 16:06:45.819 | 1,670 BZ | 300 | 501,000 | 94.395,000 | 156.351,700 |
| 30.04.2026 | 15:59:40.872 | 1,670 BZ | 1.250 | 2.087,500 | 94.095,000 | 155.850,700 |
| 30.04.2026 | 15:20:01.685 | 1,670 BZ | 500 | 835,000 | 91.595,000 | 151.663,200 |
| 30.04.2026 | 15:12:00.143 | 1,680 BZ | 500 | 840,000 | 91.095,000 | 150.828,200 |
| 30.04.2026 | 15:10:58.998 | 1,670 G | - | - | 90.595,000 | 149.988,200 |
| 30.04.2026 | 15:07:17.766 | 1,680 BZ | 1.300 | 2.184,000 | 90.595,000 | 149.988,200 |
| 30.04.2026 | 14:55:00.150 | 1,680 BZ | 500 | 840,000 | 89.295,000 | 147.804,200 |
| 30.04.2026 | 14:49:44.552 | 1,680 BZ | 800 | 1.344,000 | 88.795,000 | 146.964,200 |
| 30.04.2026 | 14:44:18.333 | 1,670 BZ | 500 | 835,000 | 87.995,000 | 145.620,200 |
| 30.04.2026 | 14:42:18.812 | 1,680 BZ | 500 | 840,000 | 87.495,000 | 144.785,200 |
| 30.04.2026 | 14:19:11.001 | 1,660 G | - | - | 86.995,000 | 143.945,200 |
| 30.04.2026 | 14:06:36.592 | 1,660 BZ | 700 | 1.162,000 | 86.995,000 | 143.945,200 |
| 30.04.2026 | 14:06:11.545 | 1,670 BZ | 700 | 1.169,000 | 86.295,000 | 142.783,200 |
| 30.04.2026 | 14:03:23.521 | 1,660 BZ | 1.197 | 1.987,020 | 85.595,000 | 141.614,200 |
| 30.04.2026 | 14:02:53.982 | 1,670 BZ | 1.197 | 1.998,990 | 84.398,000 | 139.627,180 |
| 30.04.2026 | 14:02:15.756 | 1,670 BZ | 1.450 | 2.421,500 | 83.201,000 | 137.628,190 |
| 30.04.2026 | 13:51:26.229 | 1,660 BZ | 800 | 1.328,000 | 81.751,000 | 135.206,690 |
| 30.04.2026 | 13:48:12.125 | 1,660 BZ | 650 | 1.079,000 | 80.951,000 | 133.878,690 |
| 30.04.2026 | 13:10:58.621 | 1,660 G | - | - | 80.301,000 | 132.799,690 |
| 30.04.2026 | 13:07:49.250 | 1,660 BZ | 310 | 514,600 | 80.301,000 | 132.799,690 |
| 30.04.2026 | 13:03:40.649 | 1,650 BZ | 300 | 495,000 | 79.991,000 | 132.285,090 |
| 30.04.2026 | 13:02:22.473 | 1,650 BZ | 1.450 | 2.392,500 | 79.691,000 | 131.790,090 |
| 30.04.2026 | 13:02:17.191 | 1,660 BZ | 1.000 | 1.660,000 | 78.241,000 | 129.397,590 |
| 30.04.2026 | 12:59:37.542 | 1,650 BZ | 450 | 742,500 | 77.241,000 | 127.737,590 |
| 30.04.2026 | 12:54:27.929 | 1,650 BZ | 125 | 206,250 | 76.791,000 | 126.995,090 |
| 30.04.2026 | 12:53:53.704 | 1,650 BZ | 125 | 206,250 | 76.666,000 | 126.788,840 |
| 30.04.2026 | 12:50:35.355 | 1,640 BZ | 10.500 | 17.220,000 | 76.541,000 | 126.582,590 |
| 30.04.2026 | 12:48:23.140 | 1,650 BZ | 7.500 | 12.375,000 | 66.041,000 | 109.362,590 |
| 30.04.2026 | 12:39:58.917 | 1,640 BZ | 1.000 | 1.640,000 | 58.541,000 | 96.987,590 |
| 30.04.2026 | 12:32:00.888 | 1,640 BZ | 2.000 | 3.280,000 | 57.541,000 | 95.347,590 |
| 30.04.2026 | 12:26:03.880 | 1,640 BZ | 1.000 | 1.640,000 | 55.541,000 | 92.067,590 |
| 30.04.2026 | 12:24:26.955 | 1,630 G | - | - | 54.541,000 | 90.427,590 |
| 30.04.2026 | 12:18:10.004 | 1,640 BZ | 800 | 1.312,000 | 54.541,000 | 90.427,590 |
| 30.04.2026 | 12:17:36.073 | 1,640 BZ | 1.300 | 2.132,000 | 53.741,000 | 89.115,590 |
| 30.04.2026 | 12:16:58.615 | 1,650 BZ | 600 | 990,000 | 52.441,000 | 86.983,590 |
| 30.04.2026 | 12:16:04.802 | 1,650 BZ | 1.300 | 2.145,000 | 51.841,000 | 85.993,590 |
| 30.04.2026 | 12:04:16.713 | 1,660 BZ | 200 | 332,000 | 50.541,000 | 83.848,590 |
| 30.04.2026 | 12:01:31.141 | 1,670 BZ | 200 | 334,000 | 50.341,000 | 83.516,590 |
| 30.04.2026 | 11:57:14.039 | 1,660 BZ | 2.400 | 3.984,000 | 50.141,000 | 83.182,590 |
| 30.04.2026 | 11:53:47.783 | 1,670 BZ | 2.400 | 4.008,000 | 47.741,000 | 79.198,590 |
| 30.04.2026 | 11:51:43.475 | 1,670 BZ | 10 | 16,700 | 45.341,000 | 75.190,590 |
| 30.04.2026 | 11:49:55.332 | 1,660 BZ | 600 | 996,000 | 45.331,000 | 75.173,890 |
| 30.04.2026 | 11:49:51.142 | 1,670 BZ | 600 | 1.002,000 | 44.731,000 | 74.177,890 |
| 30.04.2026 | 11:37:23.131 | 1,670 BZ | 1.300 | 2.171,000 | 44.131,000 | 73.175,890 |
| 30.04.2026 | 11:37:14.034 | 1,680 BZ | 100 | 168,000 | 42.831,000 | 71.004,890 |
| 30.04.2026 | 11:35:42.798 | 1,670 BZ | 1.200 | 2.004,000 | 42.731,000 | 70.836,890 |
| 30.04.2026 | 11:31:46.956 | 1,670 BZ | 650 | 1.085,500 | 41.531,000 | 68.832,890 |
| 30.04.2026 | 11:31:17.689 | 1,680 BZ | 400 | 672,000 | 40.881,000 | 67.747,390 |
| 30.04.2026 | 11:28:52.147 | 1,670 BZ | 250 | 417,500 | 40.481,000 | 67.075,390 |
| 30.04.2026 | 11:26:07.762 | 1,660 G | - | - | 40.231,000 | 66.657,890 |
| 30.04.2026 | 11:23:10.177 | 1,670 BZ | 299 | 499,330 | 40.231,000 | 66.657,890 |
| 30.04.2026 | 11:22:35.144 | 1,670 BZ | 299 | 499,330 | 39.932,000 | 66.158,560 |
| 30.04.2026 | 11:17:58.496 | 1,660 BZ | 5.000 | 8.300,000 | 39.633,000 | 65.659,230 |
| 30.04.2026 | 11:17:33.332 | 1,670 BZ | 900 | 1.503,000 | 34.633,000 | 57.359,230 |
| 30.04.2026 | 11:13:39.142 | 1,670 BZ | 5.000 | 8.350,000 | 33.733,000 | 55.856,230 |
| 30.04.2026 | 11:01:32.998 | 1,660 BZ | 500 | 830,000 | 28.733,000 | 47.506,230 |
| 30.04.2026 | 10:59:13.434 | 1,660 BZ | 1.500 | 2.490,000 | 28.233,000 | 46.676,230 |
| 30.04.2026 | 10:42:42.666 | 1,660 BZ | 300 | 498,000 | 26.733,000 | 44.186,230 |
| 30.04.2026 | 10:30:01.912 | 1,650 BZ | 613 | 1.011,450 | 26.433,000 | 43.688,230 |
| 30.04.2026 | 10:30:01.666 | 1,650 BZ | 4.000 | 6.600,000 | 25.820,000 | 42.676,780 |
| 30.04.2026 | 10:29:14.176 | 1,660 BZ | 50 | 83,000 | 21.820,000 | 36.076,780 |
| 30.04.2026 | 10:28:54.512 | 1,660 BZ | 6.000 | 9.960,000 | 21.770,000 | 35.993,780 |
| 30.04.2026 | 10:26:09.127 | 1,660 BZ | 2.000 | 3.320,000 | 15.770,000 | 26.033,780 |
| 30.04.2026 | 10:22:51.199 | 1,660 BZ | 2.000 | 3.320,000 | 13.770,000 | 22.713,780 |
| 30.04.2026 | 10:21:21.508 | 1,660 BZ | 600 | 996,000 | 11.770,000 | 19.393,780 |
| 30.04.2026 | 10:21:06.374 | 1,670 BZ | 600 | 1.002,000 | 11.170,000 | 18.397,780 |
| 30.04.2026 | 10:18:35.293 | 1,660 BZ | 515 | 854,900 | 10.570,000 | 17.395,780 |
| 30.04.2026 | 10:12:05.740 | 1,670 BZ | 617 | 1.030,390 | 10.055,000 | 16.540,880 |
| 30.04.2026 | 10:09:22.963 | 1,670 BZ | 1.800 | 3.006,000 | 9.438,000 | 15.510,490 |
| 30.04.2026 | 10:09:18.582 | 1,680 BZ | 1.500 | 2.520,000 | 7.638,000 | 12.504,490 |
| 30.04.2026 | 10:08:20.055 | 1,670 BZ | 1.000 | 1.670,000 | 6.138,000 | 9.984,490 |
| 30.04.2026 | 10:03:22.716 | 1,630 BZ | 300 | 489,000 | 5.138,000 | 8.314,490 |
| 30.04.2026 | 09:58:16.970 | 1,620 BZ | 737 | 1.193,940 | 4.838,000 | 7.825,490 |
| 30.04.2026 | 09:57:01.439 | 1,610 G | - | - | 4.101,000 | 6.631,550 |
| 30.04.2026 | 09:55:45.669 | 1,630 BZ | 625 | 1.018,750 | 4.101,000 | 6.631,550 |