Rheinmetall AG/OS/Call [1700]/UniCredit
WKN UG59T1
ISIN DE000UG59T15
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 21.11.2025 | 18:57:08.674 | 2,870 BZ | 200 | 574,000 | 136.910,000 | 432.042,100 |
| 21.11.2025 | 18:48:58.879 | 2,970 BZ | 500 | 1.485,000 | 136.710,000 | 431.468,100 |
| 21.11.2025 | 18:18:21.929 | 2,950 BZ | 430 | 1.268,500 | 136.210,000 | 429.983,100 |
| 21.11.2025 | 17:59:12.406 | 2,940 BZ | 1.350 | 3.969,000 | 135.780,000 | 428.714,600 |
| 21.11.2025 | 17:38:35.399 | 2,920 BZ | 2.500 | 7.300,000 | 134.430,000 | 424.745,600 |
| 21.11.2025 | 17:12:05.986 | 2,900 BZ | 225 | 652,500 | 131.930,000 | 417.445,600 |
| 21.11.2025 | 16:32:20.780 | 2,950 BZ | 1.000 | 2.950,000 | 131.705,000 | 416.793,100 |
| 21.11.2025 | 16:23:49.667 | 3,060 G | - | - | 130.705,000 | 413.843,100 |
| 21.11.2025 | 16:16:31.044 | 3,050 BZ | 1.500 | 4.575,000 | 130.705,000 | 413.843,100 |
| 21.11.2025 | 16:05:37.582 | 3,120 BZ | 100 | 312,000 | 129.205,000 | 409.268,100 |
| 21.11.2025 | 15:09:58.047 | 3,210 G | - | - | 129.105,000 | 408.956,100 |
| 21.11.2025 | 13:51:01.687 | 3,440 BZ | 1.500 | 5.160,000 | 129.105,000 | 408.956,100 |
| 21.11.2025 | 13:42:32.056 | 3,400 BZ | 147 | 499,800 | 127.605,000 | 403.796,100 |
| 21.11.2025 | 13:27:54.131 | 3,410 G | - | - | 127.458,000 | 403.296,300 |
| 21.11.2025 | 13:08:10.821 | 3,170 BZ | 500 | 1.585,000 | 127.458,000 | 403.296,300 |
| 21.11.2025 | 12:19:03.181 | 3,280 G | - | - | 126.958,000 | 401.711,300 |
| 21.11.2025 | 11:33:03.766 | 2,950 BZ | 500 | 1.475,000 | 126.958,000 | 401.711,300 |
| 21.11.2025 | 11:20:54.810 | 2,920 BZ | 100 | 292,000 | 126.458,000 | 400.236,300 |
| 21.11.2025 | 11:15:41.339 | 2,930 BZ | 1.500 | 4.395,000 | 126.358,000 | 399.944,300 |
| 21.11.2025 | 11:13:12.125 | 2,930 BZ | 941 | 2.757,130 | 124.858,000 | 395.549,300 |
| 21.11.2025 | 11:02:32.613 | 3,000 BZ | 200 | 600,000 | 123.917,000 | 392.792,170 |
| 21.11.2025 | 10:53:15.401 | 2,990 BZ | 550 | 1.644,500 | 123.717,000 | 392.192,170 |
| 21.11.2025 | 10:47:47.701 | 2,980 BZ | 4.500 | 13.410,000 | 123.167,000 | 390.547,670 |
| 21.11.2025 | 10:45:32.588 | 3,000 BZ | 7.000 | 21.000,000 | 118.667,000 | 377.137,670 |
| 21.11.2025 | 10:45:17.402 | 3,010 BZ | 13.260 | 39.912,600 | 111.667,000 | 356.137,670 |
| 21.11.2025 | 10:44:56.076 | 3,010 BZ | 95 | 285,950 | 98.407,000 | 316.225,070 |
| 21.11.2025 | 10:40:19.216 | 3,080 G | - | - | 98.312,000 | 315.939,120 |
| 21.11.2025 | 10:33:35.858 | 3,100 BZ | 1.200 | 3.720,000 | 98.312,000 | 315.939,120 |
| 21.11.2025 | 10:30:40.506 | 3,120 BZ | 1.500 | 4.680,000 | 97.112,000 | 312.219,120 |
| 21.11.2025 | 10:29:38.071 | 3,110 BZ | 700 | 2.177,000 | 95.612,000 | 307.539,120 |
| 21.11.2025 | 10:27:07.498 | 3,100 G | - | - | 94.912,000 | 305.362,120 |
| 21.11.2025 | 10:24:03.599 | 3,110 BZ | 8.535 | 26.543,850 | 94.912,000 | 305.362,120 |
| 21.11.2025 | 10:23:42.768 | 3,120 BZ | 8.535 | 26.629,200 | 86.377,000 | 278.818,270 |
| 21.11.2025 | 10:19:32.535 | 3,160 BZ | 6.250 | 19.750,000 | 77.842,000 | 252.189,070 |
| 21.11.2025 | 10:10:41.305 | 3,180 BZ | 8.571 | 27.255,780 | 71.592,000 | 232.439,070 |
| 21.11.2025 | 10:00:07.050 | 3,170 BZ | 1.350 | 4.279,500 | 63.021,000 | 205.183,290 |
| 21.11.2025 | 09:57:23.683 | 3,140 BZ | 250 | 785,000 | 61.671,000 | 200.903,790 |
| 21.11.2025 | 09:54:38.260 | 3,190 BZ | 275 | 877,250 | 61.421,000 | 200.118,790 |
| 21.11.2025 | 09:16:33.483 | 3,210 BZ | 22.183 | 71.207,430 | 61.146,000 | 199.241,540 |
| 21.11.2025 | 09:14:01.032 | 3,170 BZ | 22.183 | 70.320,110 | 38.963,000 | 128.034,110 |
| 21.11.2025 | 09:07:52.334 | 3,410 BZ | 5.000 | 17.050,000 | 16.780,000 | 57.714,000 |
| 21.11.2025 | 09:07:26.961 | 3,420 BZ | 9.960 | 34.063,200 | 11.780,000 | 40.664,000 |
| 21.11.2025 | 09:04:21.405 | 3,590 BZ | 70 | 251,300 | 1.820,000 | 6.600,800 |
| 21.11.2025 | 09:03:28.892 | 3,570 BZ | 50 | 178,500 | 1.750,000 | 6.349,500 |
| 21.11.2025 | 09:02:55.805 | 3,630 BZ | 1.700 | 6.171,000 | 1.700,000 | 6.171,000 |
| 20.11.2025 | 21:49:40.388 | 3,900 BZ | 5.150 | 20.085,000 | 31.273,000 | 127.139,750 |
| 20.11.2025 | 21:49:40.388 | 3,900 BZ | 5.150 | 20.085,000 | 31.273,000 | 127.139,750 |
| 20.11.2025 | 21:45:19.596 | 3,950 BZ | 300 | 1.185,000 | 26.123,000 | 107.054,750 |
| 20.11.2025 | 21:36:48.505 | 3,990 BZ | 5.150 | 20.548,500 | 25.823,000 | 105.869,750 |
| 20.11.2025 | 20:39:34.410 | 4,000 BZ | 1.000 | 4.000,000 | 20.673,000 | 85.321,250 |
| 20.11.2025 | 20:35:47.826 | 4,010 BZ | 30 | 120,300 | 19.673,000 | 81.321,250 |
| 20.11.2025 | 20:28:17.973 | 3,990 G | - | - | 19.643,000 | 81.200,950 |
| 20.11.2025 | 18:59:23.644 | 3,920 G | - | - | 19.643,000 | 81.200,950 |
| 20.11.2025 | 18:34:29.547 | 3,900 BZ | 1.200 | 4.680,000 | 19.643,000 | 81.200,950 |
| 20.11.2025 | 17:51:30.448 | 4,070 G | - | - | 18.443,000 | 76.520,950 |
| 20.11.2025 | 17:43:34.428 | 4,000 BZ | 850 | 3.400,000 | 18.443,000 | 76.520,950 |
| 20.11.2025 | 17:25:05.275 | 4,190 BZ | 4.900 | 20.531,000 | 17.593,000 | 73.120,950 |
| 20.11.2025 | 17:18:09.848 | 4,240 G | - | - | 12.693,000 | 52.589,950 |
| 20.11.2025 | 17:12:12.463 | 4,300 BZ | 200 | 860,000 | 12.693,000 | 52.589,950 |
| 20.11.2025 | 16:31:18.489 | 4,440 BZ | 110 | 488,400 | 12.493,000 | 51.729,950 |
| 20.11.2025 | 15:23:42.309 | 4,340 G | - | - | 12.383,000 | 51.241,550 |
| 20.11.2025 | 14:36:53.351 | 4,290 BZ | 1.400 | 6.006,000 | 12.383,000 | 51.241,550 |
| 20.11.2025 | 14:19:32.907 | 4,350 BZ | 1.000 | 4.350,000 | 10.983,000 | 45.235,550 |
| 20.11.2025 | 14:16:27.783 | 4,360 G | - | - | 9.983,000 | 40.885,550 |
| 20.11.2025 | 13:46:48.067 | 4,380 BZ | 198 | 867,240 | 9.983,000 | 40.885,550 |
| 20.11.2025 | 13:41:43.571 | 4,390 BZ | 250 | 1.097,500 | 9.785,000 | 40.018,310 |
| 20.11.2025 | 13:08:42.474 | 4,400 G | - | - | 9.535,000 | 38.920,810 |
| 20.11.2025 | 12:50:16.803 | 4,450 BZ | 115 | 511,750 | 9.535,000 | 38.920,810 |
| 20.11.2025 | 12:38:26.337 | 4,430 BZ | 240 | 1.063,200 | 9.420,000 | 38.409,060 |
| 20.11.2025 | 12:16:30.170 | 4,400 BZ | 550 | 2.420,000 | 9.180,000 | 37.345,860 |
| 20.11.2025 | 11:29:51.544 | 4,360 BZ | 200 | 872,000 | 8.630,000 | 34.925,860 |
| 20.11.2025 | 11:14:59.724 | 4,400 G | - | - | 8.430,000 | 34.053,860 |
| 20.11.2025 | 11:05:52.852 | 4,320 BZ | 1.780 | 7.689,600 | 8.430,000 | 34.053,860 |
| 20.11.2025 | 10:45:33.313 | 4,260 BZ | 150 | 639,000 | 6.650,000 | 26.364,260 |
| 20.11.2025 | 09:44:37.919 | 4,180 BZ | 1.200 | 5.016,000 | 6.500,000 | 25.725,260 |
| 20.11.2025 | 09:38:48.087 | 4,130 BZ | 350 | 1.445,500 | 5.300,000 | 20.709,260 |
| 20.11.2025 | 09:16:47.266 | 4,080 G | - | - | 4.950,000 | 19.263,760 |
| 20.11.2025 | 09:11:49.188 | 4,200 BZ | 243 | 1.020,600 | 4.950,000 | 19.263,760 |
| 20.11.2025 | 09:03:00.846 | 3,860 BZ | 1.000 | 3.860,000 | 4.707,000 | 18.243,160 |
| 20.11.2025 | 09:02:44.457 | 3,880 BZ | 3.707 | 14.383,160 | 3.707,000 | 14.383,160 |
| 19.11.2025 | 21:24:01.319 | 3,860 BZ | 200 | 772,000 | 119.707,000 | 471.410,400 |
| 19.11.2025 | 21:24:01.319 | 3,860 BZ | 200 | 772,000 | 119.707,000 | 471.410,400 |
| 19.11.2025 | 21:07:47.334 | 3,850 G | - | - | 119.507,000 | 470.638,400 |
| 19.11.2025 | 20:25:44.144 | 3,890 BZ | 900 | 3.501,000 | 119.507,000 | 470.638,400 |
| 19.11.2025 | 19:47:44.183 | 3,850 G | - | - | 118.607,000 | 467.137,400 |
| 19.11.2025 | 19:38:06.536 | 3,810 BZ | 450 | 1.714,500 | 118.607,000 | 467.137,400 |
| 19.11.2025 | 18:45:30.361 | 3,750 BZ | 2.000 | 7.500,000 | 118.157,000 | 465.422,900 |
| 19.11.2025 | 18:42:16.720 | 3,770 BZ | 525 | 1.979,250 | 116.157,000 | 457.922,900 |
| 19.11.2025 | 18:28:49.961 | 3,790 BZ | 300 | 1.137,000 | 115.632,000 | 455.943,650 |
| 19.11.2025 | 18:22:51.733 | 3,750 G | - | - | 115.332,000 | 454.806,650 |
| 19.11.2025 | 18:12:07.875 | 3,730 BZ | 48 | 179,040 | 115.332,000 | 454.806,650 |
| 19.11.2025 | 17:46:31.551 | 3,740 BZ | 2.500 | 9.350,000 | 115.284,000 | 454.627,610 |
| 19.11.2025 | 17:45:52.330 | 3,710 BZ | 225 | 834,750 | 112.784,000 | 445.277,610 |
| 19.11.2025 | 17:44:30.013 | 3,710 BZ | 555 | 2.059,050 | 112.559,000 | 444.442,860 |
| 19.11.2025 | 17:44:16.375 | 3,690 BZ | 200 | 738,000 | 112.004,000 | 442.383,810 |
| 19.11.2025 | 17:29:59.101 | 3,700 BZ | 2.500 | 9.250,000 | 111.804,000 | 441.645,810 |
| 19.11.2025 | 17:28:03.056 | 3,740 BZ | 26 | 97,240 | 109.304,000 | 432.395,810 |
| 19.11.2025 | 17:22:03.325 | 3,830 BZ | 185 | 708,550 | 109.278,000 | 432.298,570 |
| 19.11.2025 | 16:56:15.330 | 3,870 BZ | 4.900 | 18.963,000 | 109.093,000 | 431.590,020 |
| 19.11.2025 | 16:38:13.349 | 4,020 BZ | 1.200 | 4.824,000 | 104.193,000 | 412.627,020 |