Rheinmetall AG/OS/Call [1150]/MS
WKN MN63TW
ISIN DE000MN63TW5
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 29.05.2026 | 20:54:05.743 | 0,570 BZ | 100 | 57,000 | 69.932,000 | 39.670,660 |
| 29.05.2026 | 20:54:05.743 | 0,570 BZ | 100 | 57,000 | 69.932,000 | 39.670,660 |
| 29.05.2026 | 20:41:10.055 | 0,570 BZ | 100 | 57,000 | 69.832,000 | 39.613,660 |
| 29.05.2026 | 20:29:36.285 | 0,560 G | - | - | 69.732,000 | 39.556,660 |
| 29.05.2026 | 19:13:06.314 | 0,570 BZ | 884 | 503,880 | 69.732,000 | 39.556,660 |
| 29.05.2026 | 18:52:19.006 | 0,570 BZ | 884 | 503,880 | 68.848,000 | 39.052,780 |
| 29.05.2026 | 18:25:21.135 | 0,570 G | - | - | 67.964,000 | 38.548,900 |
| 29.05.2026 | 17:24:19.980 | 0,570 G | - | - | 67.964,000 | 38.548,900 |
| 29.05.2026 | 16:23:31.858 | 0,560 G | - | - | 66.964,000 | 37.978,900 |
| 29.05.2026 | 15:38:50.298 | 0,570 BZ | 1.000 | 570,000 | 66.964,000 | 37.978,900 |
| 29.05.2026 | 15:19:42.038 | 0,570 G | - | - | 65.964,000 | 37.408,900 |
| 29.05.2026 | 14:51:04.368 | 0,570 BZ | 3.000 | 1.710,000 | 65.964,000 | 37.408,900 |
| 29.05.2026 | 14:21:18.654 | 0,570 BZ | 3.000 | 1.710,000 | 62.964,000 | 35.698,900 |
| 29.05.2026 | 14:05:52.988 | 0,560 G | - | - | 59.964,000 | 33.988,900 |
| 29.05.2026 | 13:38:43.039 | 0,570 BZ | 1.750 | 997,500 | 59.964,000 | 33.988,900 |
| 29.05.2026 | 13:18:20.417 | 0,570 BZ | 1.750 | 997,500 | 58.214,000 | 32.991,400 |
| 29.05.2026 | 13:13:19.399 | 0,560 BZ | 5.808 | 3.252,480 | 56.464,000 | 31.993,900 |
| 29.05.2026 | 13:11:48.521 | 0,560 BZ | 10.000 | 5.600,000 | 50.656,000 | 28.741,420 |
| 29.05.2026 | 13:04:55.425 | 0,560 G | - | - | 40.656,000 | 23.141,420 |
| 29.05.2026 | 12:43:06.651 | 0,570 BZ | 612 | 348,840 | 40.656,000 | 23.141,420 |
| 29.05.2026 | 12:37:53.235 | 0,570 BZ | 3.580 | 2.040,600 | 40.044,000 | 22.792,580 |
| 29.05.2026 | 12:30:00.005 | 0,570 BZ | 11.385 | 6.489,450 | 36.464,000 | 20.751,980 |
| 29.05.2026 | 12:23:20.944 | 0,570 BZ | 6.000 | 3.420,000 | 25.079,000 | 14.262,530 |
| 29.05.2026 | 12:09:00.796 | 0,570 BZ | 4.385 | 2.499,450 | 19.079,000 | 10.842,530 |
| 29.05.2026 | 12:05:31.092 | 0,560 G | - | - | 14.694,000 | 8.343,080 |
| 29.05.2026 | 11:39:05.479 | 0,570 BZ | 5.000 | 2.850,000 | 14.694,000 | 8.343,080 |
| 29.05.2026 | 11:24:07.048 | 0,560 BZ | 4.000 | 2.240,000 | 9.694,000 | 5.493,080 |
| 29.05.2026 | 11:07:38.995 | 0,570 BZ | 97 | 55,290 | 5.694,000 | 3.253,080 |
| 29.05.2026 | 11:07:25.822 | 0,570 BZ | 97 | 55,290 | 5.597,000 | 3.197,790 |
| 29.05.2026 | 10:47:19.043 | 0,560 G | - | - | 5.500,000 | 3.142,500 |
| 29.05.2026 | 10:43:30.405 | 0,570 BZ | 1.000 | 570,000 | 5.500,000 | 3.142,500 |
| 29.05.2026 | 10:43:13.857 | 0,560 BZ | 1.000 | 560,000 | 4.500,000 | 2.572,500 |
| 29.05.2026 | 09:00:09.310 | 0,570 BZ | 1.750 | 997,500 | 3.500,000 | 2.012,500 |
| 29.05.2026 | 08:00:03.442 | 0,580 BZ | 1.750 | 1.015,000 | 1.750,000 | 1.015,000 |
| 28.05.2026 | 21:57:16.790 | 0,570 BZ | 200 | 114,000 | 65.932,000 | 36.936,890 |
| 28.05.2026 | 21:57:16.790 | 0,570 BZ | 200 | 114,000 | 65.932,000 | 36.936,890 |
| 28.05.2026 | 21:54:54.879 | 0,570 BZ | 200 | 114,000 | 65.732,000 | 36.822,890 |
| 28.05.2026 | 20:31:01.929 | 0,560 G | - | - | 65.532,000 | 36.708,890 |
| 28.05.2026 | 18:24:51.620 | 0,560 G | - | - | 65.532,000 | 36.708,890 |
| 28.05.2026 | 17:28:36.661 | 0,570 BZ | 800 | 456,000 | 65.532,000 | 36.708,890 |
| 28.05.2026 | 17:23:15.534 | 0,570 G | - | - | 64.732,000 | 36.252,890 |
| 28.05.2026 | 17:15:27.421 | 0,570 BZ | 1.000 | 570,000 | 64.732,000 | 36.252,890 |
| 28.05.2026 | 17:00:00.580 | 0,570 BZ | 1.800 | 1.026,000 | 63.732,000 | 35.682,890 |
| 28.05.2026 | 16:34:11.777 | 0,560 BZ | 5.200 | 2.912,000 | 61.932,000 | 34.656,890 |
| 28.05.2026 | 16:34:04.576 | 0,570 BZ | 5.200 | 2.964,000 | 56.732,000 | 31.744,890 |
| 28.05.2026 | 16:05:14.510 | 0,550 G | - | - | 51.532,000 | 28.780,890 |
| 28.05.2026 | 15:04:46.138 | 0,540 G | - | - | 51.532,000 | 28.780,890 |
| 28.05.2026 | 14:49:40.265 | 0,550 BZ | 3 | 1,650 | 51.532,000 | 28.780,890 |
| 28.05.2026 | 14:30:42.852 | 0,560 BZ | 3 | 1,680 | 51.529,000 | 28.779,240 |
| 28.05.2026 | 14:29:01.235 | 0,560 BZ | 2.142 | 1.199,520 | 51.526,000 | 28.777,560 |
| 28.05.2026 | 14:20:46.660 | 0,560 BZ | 1.142 | 639,520 | 49.384,000 | 27.578,040 |
| 28.05.2026 | 13:48:10.011 | 0,560 BZ | 1.000 | 560,000 | 48.242,000 | 26.938,520 |
| 28.05.2026 | 13:37:21.732 | 0,550 BZ | 2.000 | 1.100,000 | 47.242,000 | 26.378,520 |
| 28.05.2026 | 13:33:29.077 | 0,560 BZ | 2.000 | 1.120,000 | 45.242,000 | 25.278,520 |
| 28.05.2026 | 13:12:23.145 | 0,550 G | - | - | 43.242,000 | 24.158,520 |
| 28.05.2026 | 12:50:30.255 | 0,560 BZ | 7.900 | 4.424,000 | 43.242,000 | 24.158,520 |
| 28.05.2026 | 12:49:01.166 | 0,570 BZ | 1.000 | 570,000 | 35.342,000 | 19.734,520 |
| 28.05.2026 | 12:44:04.833 | 0,570 BZ | 1.000 | 570,000 | 34.342,000 | 19.164,520 |
| 28.05.2026 | 12:34:13.000 | 0,570 BZ | 4.400 | 2.508,000 | 33.342,000 | 18.594,520 |
| 28.05.2026 | 12:25:42.620 | 0,560 G | - | - | 28.942,000 | 16.086,520 |
| 28.05.2026 | 12:03:18.387 | 0,570 BZ | 1.500 | 855,000 | 28.942,000 | 16.086,520 |
| 28.05.2026 | 12:01:34.707 | 0,560 BZ | 4.521 | 2.531,760 | 27.442,000 | 15.231,520 |
| 28.05.2026 | 11:56:50.277 | 0,570 BZ | 2.000 | 1.140,000 | 22.921,000 | 12.699,760 |
| 28.05.2026 | 11:24:07.028 | 0,560 BZ | 6.521 | 3.651,760 | 20.921,000 | 11.559,760 |
| 28.05.2026 | 11:11:11.878 | 0,560 G | - | - | 14.400,000 | 7.908,000 |
| 28.05.2026 | 11:04:25.180 | 0,560 BZ | 2.000 | 1.120,000 | 14.400,000 | 7.908,000 |
| 28.05.2026 | 10:46:52.338 | 0,560 BZ | 2.000 | 1.120,000 | 12.400,000 | 6.788,000 |
| 28.05.2026 | 09:41:43.619 | 0,550 BZ | 5.200 | 2.860,000 | 10.400,000 | 5.668,000 |
| 28.05.2026 | 09:40:53.375 | 0,540 BZ | 5.200 | 2.808,000 | 5.200,000 | 2.808,000 |
| 28.05.2026 | 09:18:12.561 | 0,530 G | - | - | - | - |
| 27.05.2026 | 20:25:56.623 | 0,510 G | - | - | - | - |
| 27.05.2026 | 20:25:56.623 | 0,510 G | - | - | - | - |
| 27.05.2026 | 18:12:24.842 | 0,510 G | - | - | - | - |
| 27.05.2026 | 17:07:37.233 | 0,500 G | - | - | - | - |
| 27.05.2026 | 16:07:45.259 | 0,520 G | - | - | - | - |
| 27.05.2026 | 15:06:12.072 | 0,520 G | - | - | - | - |
| 27.05.2026 | 14:07:45.923 | 0,520 G | - | - | - | - |
| 27.05.2026 | 13:06:19.691 | 0,520 G | - | - | - | - |
| 27.05.2026 | 12:08:25.661 | 0,530 G | - | - | - | - |
| 27.05.2026 | 11:13:46.374 | 0,520 G | - | - | - | - |
| 27.05.2026 | 09:24:33.581 | 0,510 G | - | - | - | - |
| 26.05.2026 | 20:28:29.458 | 0,510 G | - | - | 18.520,000 | 9.723,000 |
| 26.05.2026 | 20:28:29.458 | 0,510 G | - | - | 18.520,000 | 9.723,000 |
| 26.05.2026 | 18:24:07.182 | 0,510 G | - | - | 18.520,000 | 9.723,000 |
| 26.05.2026 | 17:22:25.019 | 0,510 G | - | - | 18.520,000 | 9.723,000 |
| 26.05.2026 | 16:55:34.971 | 0,520 BZ | 5.660 | 2.943,200 | 18.520,000 | 9.723,000 |
| 26.05.2026 | 16:55:31.077 | 0,530 BZ | 5.660 | 2.999,800 | 12.860,000 | 6.779,800 |
| 26.05.2026 | 16:21:25.307 | 0,520 G | - | - | 7.200,000 | 3.780,000 |
| 26.05.2026 | 15:17:38.468 | 0,520 G | - | - | 7.200,000 | 3.780,000 |
| 26.05.2026 | 14:26:10.014 | 0,520 G | - | - | 7.200,000 | 3.780,000 |
| 26.05.2026 | 14:03:00.339 | 0,520 BZ | 1.600 | 832,000 | 7.200,000 | 3.780,000 |
| 26.05.2026 | 13:57:44.563 | 0,530 BZ | 1.600 | 848,000 | 5.600,000 | 2.948,000 |
| 26.05.2026 | 13:11:48.857 | 0,520 G | - | - | 4.000,000 | 2.100,000 |
| 26.05.2026 | 12:57:49.678 | 0,520 BZ | 2.000 | 1.040,000 | 4.000,000 | 2.100,000 |
| 26.05.2026 | 12:49:41.640 | 0,530 BZ | 2.000 | 1.060,000 | 2.000,000 | 1.060,000 |
| 26.05.2026 | 12:24:02.425 | 0,510 G | - | - | - | - |
| 26.05.2026 | 11:30:51.502 | 0,520 G | - | - | - | - |
| 26.05.2026 | 11:09:53.978 | 0,520 G | - | - | - | - |
| 26.05.2026 | 09:22:53.459 | 0,520 G | - | - | - | - |
| 25.05.2026 | 18:23:13.552 | 0,510 G | - | - | - | - |