Rheinmetall AG/OS/Call [1100]/BNP
WKN PJ4R3R
ISIN DE000PJ4R3R8
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 28.08.2026 | 18:25:50.858 | 9,120 G | - | - | 14.283,000 | 137.564,990 |
| 28.08.2026 | 18:25:50.858 | 9,120 G | - | - | 14.283,000 | 137.564,990 |
| 28.08.2026 | 17:51:48.389 | 9,430 BZ | 213 | 2.008,590 | 14.283,000 | 137.564,990 |
| 28.08.2026 | 17:48:43.774 | 9,430 BZ | 213 | 2.008,590 | 14.070,000 | 135.556,400 |
| 28.08.2026 | 17:42:24.192 | 9,420 BZ | 1.050 | 9.891,000 | 13.857,000 | 133.547,810 |
| 28.08.2026 | 17:37:54.561 | 9,440 BZ | 1.000 | 9.440,000 | 12.807,000 | 123.656,810 |
| 28.08.2026 | 17:28:01.808 | 9,280 BZ | 50 | 464,000 | 11.807,000 | 114.216,810 |
| 28.08.2026 | 16:50:54.892 | 9,200 BZ | 35 | 322,000 | 11.757,000 | 113.752,810 |
| 28.08.2026 | 16:50:23.707 | 9,230 BZ | 35 | 323,050 | 11.722,000 | 113.430,810 |
| 28.08.2026 | 16:13:40.255 | 9,210 G | - | - | 11.687,000 | 113.107,760 |
| 28.08.2026 | 15:33:26.275 | 9,420 BZ | 66 | 621,720 | 11.687,000 | 113.107,760 |
| 28.08.2026 | 15:23:33.755 | 9,550 BZ | 140 | 1.337,000 | 11.621,000 | 112.486,040 |
| 28.08.2026 | 15:06:38.756 | 9,470 G | - | - | 11.481,000 | 111.149,040 |
| 28.08.2026 | 14:45:55.675 | 9,610 BZ | 60 | 576,600 | 11.481,000 | 111.149,040 |
| 28.08.2026 | 14:42:47.547 | 9,540 BZ | 60 | 572,400 | 11.421,000 | 110.572,440 |
| 28.08.2026 | 13:51:16.347 | 9,520 BZ | 80 | 761,600 | 11.361,000 | 110.000,040 |
| 28.08.2026 | 13:49:18.230 | 9,510 BZ | 80 | 760,800 | 11.281,000 | 109.238,440 |
| 28.08.2026 | 13:38:31.078 | 9,500 BZ | 495 | 4.702,500 | 11.201,000 | 108.477,640 |
| 28.08.2026 | 13:37:28.107 | 9,500 BZ | 70 | 665,000 | 10.706,000 | 103.775,140 |
| 28.08.2026 | 13:24:21.937 | 9,440 G | - | - | 10.636,000 | 103.110,140 |
| 28.08.2026 | 13:22:43.454 | 9,530 BZ | 425 | 4.050,250 | 10.636,000 | 103.110,140 |
| 28.08.2026 | 13:02:33.842 | 9,550 BZ | 120 | 1.146,000 | 10.211,000 | 99.059,890 |
| 28.08.2026 | 12:55:19.994 | 9,550 BZ | 100 | 955,000 | 10.091,000 | 97.913,890 |
| 28.08.2026 | 12:54:36.534 | 9,560 BZ | 100 | 956,000 | 9.991,000 | 96.958,890 |
| 28.08.2026 | 12:49:33.135 | 9,540 BZ | 100 | 954,000 | 9.891,000 | 96.002,890 |
| 28.08.2026 | 12:41:37.489 | 9,590 BZ | 364 | 3.490,760 | 9.791,000 | 95.048,890 |
| 28.08.2026 | 12:36:39.412 | 9,570 BZ | 100 | 957,000 | 9.427,000 | 91.558,130 |
| 28.08.2026 | 12:36:34.707 | 9,580 BZ | 100 | 958,000 | 9.327,000 | 90.601,130 |
| 28.08.2026 | 12:35:14.516 | 9,560 BZ | 500 | 4.780,000 | 9.227,000 | 89.643,130 |
| 28.08.2026 | 12:33:44.544 | 9,580 BZ | 500 | 4.790,000 | 8.727,000 | 84.863,130 |
| 28.08.2026 | 12:30:38.594 | 9,490 BZ | 525 | 4.982,250 | 8.227,000 | 80.073,130 |
| 28.08.2026 | 12:22:41.688 | 9,500 G | - | - | 7.702,000 | 75.090,880 |
| 28.08.2026 | 12:16:12.982 | 9,620 BZ | 500 | 4.810,000 | 7.702,000 | 75.090,880 |
| 28.08.2026 | 12:15:09.142 | 9,630 BZ | 500 | 4.815,000 | 7.202,000 | 70.280,880 |
| 28.08.2026 | 12:10:35.675 | 9,710 BZ | 51 | 495,210 | 6.702,000 | 65.465,880 |
| 28.08.2026 | 12:10:31.242 | 9,720 BZ | 51 | 495,720 | 6.651,000 | 64.970,670 |
| 28.08.2026 | 12:02:31.267 | 9,780 BZ | 55 | 537,900 | 6.600,000 | 64.474,950 |
| 28.08.2026 | 12:02:20.043 | 9,790 BZ | 55 | 538,450 | 6.545,000 | 63.937,050 |
| 28.08.2026 | 11:59:10.780 | 9,780 BZ | 200 | 1.956,000 | 6.490,000 | 63.398,600 |
| 28.08.2026 | 11:56:26.978 | 9,820 BZ | 150 | 1.473,000 | 6.290,000 | 61.442,600 |
| 28.08.2026 | 11:51:30.249 | 9,830 BZ | 360 | 3.538,800 | 6.140,000 | 59.969,600 |
| 28.08.2026 | 11:51:06.347 | 9,830 BZ | 128 | 1.258,240 | 5.780,000 | 56.430,800 |
| 28.08.2026 | 11:49:13.365 | 9,820 BZ | 52 | 510,640 | 5.652,000 | 55.172,560 |
| 28.08.2026 | 11:45:36.478 | 9,850 BZ | 200 | 1.970,000 | 5.600,000 | 54.661,920 |
| 28.08.2026 | 11:45:15.555 | 9,850 BZ | 200 | 1.970,000 | 5.400,000 | 52.691,920 |
| 28.08.2026 | 11:45:12.985 | 9,850 BZ | 68 | 669,800 | 5.200,000 | 50.721,920 |
| 28.08.2026 | 11:43:34.561 | 9,820 BZ | 68 | 667,760 | 5.132,000 | 50.052,120 |
| 28.08.2026 | 11:42:53.300 | 9,790 BZ | 60 | 587,400 | 5.064,000 | 49.384,360 |
| 28.08.2026 | 11:41:13.917 | 9,760 BZ | 1.000 | 9.760,000 | 5.004,000 | 48.796,960 |
| 28.08.2026 | 11:41:01.155 | 9,770 BZ | 1.000 | 9.770,000 | 4.004,000 | 39.036,960 |
| 28.08.2026 | 11:36:30.965 | 9,810 BZ | 203 | 1.991,430 | 3.004,000 | 29.266,960 |
| 28.08.2026 | 11:25:21.465 | 9,720 BZ | 205 | 1.992,600 | 2.801,000 | 27.275,530 |
| 28.08.2026 | 11:23:18.797 | 9,730 BZ | 205 | 1.994,650 | 2.596,000 | 25.282,930 |
| 28.08.2026 | 11:22:16.209 | 9,720 BZ | 308 | 2.993,760 | 2.391,000 | 23.288,280 |
| 28.08.2026 | 11:22:08.923 | 9,720 BZ | 308 | 2.993,760 | 2.083,000 | 20.294,520 |
| 28.08.2026 | 11:21:59.818 | 9,720 BZ | 75 | 729,000 | 1.775,000 | 17.300,760 |
| 28.08.2026 | 11:21:54.986 | 9,720 BZ | 75 | 729,000 | 1.700,000 | 16.571,760 |
| 28.08.2026 | 11:18:30.798 | 9,730 BZ | 20 | 194,600 | 1.625,000 | 15.842,760 |
| 28.08.2026 | 11:18:27.512 | 9,730 BZ | 20 | 194,600 | 1.605,000 | 15.648,160 |
| 28.08.2026 | 11:18:02.634 | 9,620 G | - | - | 1.585,000 | 15.453,560 |
| 28.08.2026 | 11:08:46.564 | 9,770 BZ | 200 | 1.954,000 | 1.585,000 | 15.453,560 |
| 28.08.2026 | 11:08:32.555 | 9,760 BZ | 200 | 1.952,000 | 1.385,000 | 13.499,560 |
| 28.08.2026 | 11:05:51.455 | 9,730 BZ | 500 | 4.865,000 | 1.185,000 | 11.547,560 |
| 28.08.2026 | 11:05:42.348 | 9,760 BZ | 500 | 4.880,000 | 685,000 | 6.682,560 |
| 28.08.2026 | 11:04:58.884 | 9,740 BZ | 53 | 516,220 | 185,000 | 1.802,560 |
| 28.08.2026 | 11:04:39.917 | 9,740 BZ | 66 | 642,840 | 132,000 | 1.286,340 |
| 28.08.2026 | 11:04:32.564 | 9,750 BZ | 66 | 643,500 | 66,000 | 643,500 |
| 28.08.2026 | 09:27:55.556 | 9,510 G | - | - | - | - |
| 27.08.2026 | 18:29:28.900 | 9,610 G | - | - | - | - |
| 27.08.2026 | 18:29:28.900 | 9,610 G | - | - | - | - |
| 27.08.2026 | 17:12:50.246 | 9,730 G | - | - | - | - |
| 27.08.2026 | 15:10:04.723 | 9,930 G | - | - | - | - |
| 27.08.2026 | 14:23:45.373 | 9,890 G | - | - | - | - |
| 27.08.2026 | 13:19:17.791 | 10,030 G | - | - | - | - |
| 27.08.2026 | 11:26:11.331 | 9,760 G | - | - | - | - |
| 27.08.2026 | 09:36:57.076 | 9,130 G | - | - | - | - |
| 26.08.2026 | 17:28:04.846 | 8,770 G | - | - | - | - |
| 26.08.2026 | 17:28:04.846 | 8,770 G | - | - | - | - |
| 26.08.2026 | 15:12:12.143 | 8,790 G | - | - | - | - |
| 26.08.2026 | 14:06:40.372 | 8,840 G | - | - | - | - |
| 26.08.2026 | 13:07:28.245 | 8,230 G | - | - | - | - |
| 26.08.2026 | 11:23:28.260 | 7,970 G | - | - | - | - |
| 26.08.2026 | 11:07:24.836 | 7,970 G | - | - | - | - |
| 26.08.2026 | 09:28:53.338 | 7,890 G | - | - | - | - |
| 25.08.2026 | 18:13:20.045 | 8,110 G | - | - | - | - |
| 25.08.2026 | 18:13:20.045 | 8,110 G | - | - | - | - |
| 25.08.2026 | 16:17:56.334 | 7,950 G | - | - | - | - |
| 25.08.2026 | 15:12:19.228 | 8,250 G | - | - | - | - |
| 25.08.2026 | 14:11:25.799 | 8,180 G | - | - | - | - |
| 25.08.2026 | 13:13:05.162 | 8,250 G | - | - | - | - |
| 25.08.2026 | 11:24:32.377 | 8,220 G | - | - | - | - |
| 25.08.2026 | 09:37:40.718 | 8,170 G | - | - | - | - |
| 24.08.2026 | 18:28:08.908 | 8,200 G | - | - | - | - |
| 24.08.2026 | 18:28:08.908 | 8,200 G | - | - | - | - |
| 24.08.2026 | 17:12:18.826 | 8,320 G | - | - | - | - |
| 24.08.2026 | 15:08:59.373 | 8,700 G | - | - | - | - |
| 24.08.2026 | 14:15:05.969 | 8,870 G | - | - | - | - |
| 24.08.2026 | 13:18:11.087 | 8,910 G | - | - | - | - |
| 24.08.2026 | 11:24:03.045 | 8,910 G | - | - | - | - |
| 24.08.2026 | 09:35:47.973 | 8,930 G | - | - | - | - |