Rheinmetall AG/KO/Call [endlos]/VONT
WKN VG93CR
ISIN DE000VG93CR3
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 09.06.2026 | 08:05:45.411 | 16,210 BZ | 12 | 194,520 | 12,000 | 194,520 |
| 09.06.2026 | 08:02:02.939 | 15,340 G | - | - | - | - |
| 08.06.2026 | 21:55:55.143 | 16,880 G | - | - | 114,000 | 2.032,900 |
| 08.06.2026 | 21:55:55.143 | 16,880 G | - | - | 114,000 | 2.032,900 |
| 08.06.2026 | 21:00:43.470 | 16,850 G | - | - | 114,000 | 2.032,900 |
| 08.06.2026 | 20:00:36.591 | 16,810 G | - | - | 114,000 | 2.032,900 |
| 08.06.2026 | 19:00:40.072 | 16,930 G | - | - | 114,000 | 2.032,900 |
| 08.06.2026 | 18:15:43.095 | 16,880 G | - | - | 114,000 | 2.032,900 |
| 08.06.2026 | 18:01:02.513 | 16,790 G | - | - | 114,000 | 2.032,900 |
| 08.06.2026 | 17:26:22.939 | 17,120 BZ | 10 | 171,200 | 114,000 | 2.032,900 |
| 08.06.2026 | 17:15:33.335 | 16,880 BZ | 6 | 101,280 | 104,000 | 1.861,700 |
| 08.06.2026 | 17:12:06.025 | 16,640 BZ | 2 | 33,280 | 98,000 | 1.760,420 |
| 08.06.2026 | 17:11:07.726 | 16,800 G | - | - | 96,000 | 1.727,140 |
| 08.06.2026 | 17:01:01.760 | 17,550 G | - | - | 96,000 | 1.727,140 |
| 08.06.2026 | 16:46:42.671 | 18,260 BZ | 3 | 54,780 | 96,000 | 1.727,140 |
| 08.06.2026 | 16:36:12.878 | 18,380 BZ | 3 | 55,140 | 93,000 | 1.672,360 |
| 08.06.2026 | 16:34:48.665 | 18,260 BZ | 6 | 109,560 | 90,000 | 1.617,220 |
| 08.06.2026 | 16:33:09.442 | 18,260 BZ | 2 | 36,520 | 84,000 | 1.507,660 |
| 08.06.2026 | 16:24:20.500 | 18,250 BZ | 8 | 146,000 | 82,000 | 1.471,140 |
| 08.06.2026 | 16:14:46.334 | 18,610 BZ | 2 | 37,220 | 74,000 | 1.325,140 |
| 08.06.2026 | 16:09:46.070 | 18,290 G | - | - | 72,000 | 1.287,920 |
| 08.06.2026 | 16:00:27.083 | 18,090 G | - | - | 72,000 | 1.287,920 |
| 08.06.2026 | 15:12:01.560 | 18,170 G | - | - | 72,000 | 1.287,920 |
| 08.06.2026 | 14:36:37.798 | 18,730 BZ | 2 | 37,460 | 72,000 | 1.287,920 |
| 08.06.2026 | 14:18:18.893 | 18,530 BZ | 2 | 37,060 | 70,000 | 1.250,460 |
| 08.06.2026 | 14:16:22.853 | 18,550 G | - | - | 68,000 | 1.213,400 |
| 08.06.2026 | 14:03:08.822 | 18,110 G | - | - | 68,000 | 1.213,400 |
| 08.06.2026 | 13:34:30.175 | 18,470 BZ | 2 | 36,940 | 68,000 | 1.213,400 |
| 08.06.2026 | 13:34:07.337 | 18,500 BZ | 2 | 37,000 | 66,000 | 1.176,460 |
| 08.06.2026 | 13:26:15.360 | 18,570 BZ | 3 | 55,710 | 64,000 | 1.139,460 |
| 08.06.2026 | 13:21:59.703 | 18,570 BZ | 5 | 92,850 | 61,000 | 1.083,750 |
| 08.06.2026 | 13:14:54.710 | 18,290 G | - | - | 56,000 | 990,900 |
| 08.06.2026 | 13:12:22.705 | 18,090 BZ | 4 | 72,360 | 56,000 | 990,900 |
| 08.06.2026 | 13:11:26.464 | 18,110 BZ | 6 | 108,660 | 52,000 | 918,540 |
| 08.06.2026 | 13:11:09.723 | 18,040 BZ | 6 | 108,240 | 46,000 | 809,880 |
| 08.06.2026 | 13:08:43.820 | 17,930 BZ | 5 | 89,650 | 40,000 | 701,640 |
| 08.06.2026 | 13:05:45.357 | 17,940 BZ | 6 | 107,640 | 35,000 | 611,990 |
| 08.06.2026 | 13:05:02.961 | 17,870 BZ | 5 | 89,350 | 29,000 | 504,350 |
| 08.06.2026 | 13:01:42.361 | 17,760 G | - | - | 24,000 | 415,000 |
| 08.06.2026 | 12:23:01.607 | 18,050 G | - | - | 24,000 | 415,000 |
| 08.06.2026 | 12:16:50.935 | 18,030 BZ | 2 | 36,060 | 24,000 | 415,000 |
| 08.06.2026 | 12:02:47.471 | 17,670 G | - | - | 22,000 | 378,940 |
| 08.06.2026 | 11:33:06.456 | 17,870 BZ | 2 | 35,740 | 22,000 | 378,940 |
| 08.06.2026 | 11:24:52.150 | 17,420 G | - | - | 20,000 | 343,200 |
| 08.06.2026 | 11:02:00.206 | 17,030 G | - | - | 20,000 | 343,200 |
| 08.06.2026 | 10:56:43.036 | 17,160 BZ | 2 | 34,320 | 20,000 | 343,200 |
| 08.06.2026 | 10:05:59.921 | 17,210 BZ | 3 | 51,630 | 18,000 | 308,880 |
| 08.06.2026 | 10:00:59.901 | 16,970 G | - | - | 15,000 | 257,250 |
| 08.06.2026 | 09:36:52.683 | 17,170 G | - | - | 15,000 | 257,250 |
| 08.06.2026 | 09:01:45.034 | 16,690 G | - | - | 15,000 | 257,250 |
| 08.06.2026 | 08:19:22.642 | 17,150 BZ | 15 | 257,250 | 15,000 | 257,250 |
| 08.06.2026 | 08:01:05.337 | 16,530 G | - | - | - | - |
| 05.06.2026 | 21:56:04.980 | 16,040 G | - | - | 80,000 | 1.357,140 |
| 05.06.2026 | 21:56:04.980 | 16,040 G | - | - | 80,000 | 1.357,140 |
| 05.06.2026 | 21:00:46.064 | 16,420 G | - | - | 80,000 | 1.357,140 |
| 05.06.2026 | 20:00:42.918 | 16,760 G | - | - | 80,000 | 1.357,140 |
| 05.06.2026 | 19:00:39.397 | 17,080 G | - | - | 80,000 | 1.357,140 |
| 05.06.2026 | 18:14:36.407 | 17,440 G | - | - | 80,000 | 1.357,140 |
| 05.06.2026 | 18:01:26.207 | 17,620 G | - | - | 80,000 | 1.357,140 |
| 05.06.2026 | 17:53:47.739 | 17,640 BZ | 5 | 88,200 | 80,000 | 1.357,140 |
| 05.06.2026 | 17:25:11.264 | 17,440 BZ | 5 | 87,200 | 75,000 | 1.268,940 |
| 05.06.2026 | 17:11:30.736 | 17,380 G | - | - | 70,000 | 1.181,740 |
| 05.06.2026 | 17:01:00.764 | 17,870 G | - | - | 70,000 | 1.181,740 |
| 05.06.2026 | 16:52:10.414 | 17,910 BZ | 10 | 179,100 | 70,000 | 1.181,740 |
| 05.06.2026 | 16:10:02.736 | 17,660 G | - | - | 60,000 | 1.002,640 |
| 05.06.2026 | 16:00:59.489 | 17,410 G | - | - | 60,000 | 1.002,640 |
| 05.06.2026 | 16:00:11.873 | 17,520 BZ | 5 | 87,600 | 60,000 | 1.002,640 |
| 05.06.2026 | 15:08:16.941 | 18,060 G | - | - | 55,000 | 915,040 |
| 05.06.2026 | 15:07:28.487 | 18,000 BZ | 3 | 54,000 | 55,000 | 915,040 |
| 05.06.2026 | 15:00:41.920 | 17,540 G | - | - | 52,000 | 861,040 |
| 05.06.2026 | 14:19:02.801 | 18,660 G | - | - | 52,000 | 861,040 |
| 05.06.2026 | 13:56:38.221 | 17,830 BZ | 2 | 35,660 | 52,000 | 861,040 |
| 05.06.2026 | 13:31:10.855 | 17,320 BZ | 2 | 34,640 | 50,000 | 825,380 |
| 05.06.2026 | 13:10:31.103 | 17,220 G | - | - | 48,000 | 790,740 |
| 05.06.2026 | 13:01:13.660 | 17,130 G | - | - | 48,000 | 790,740 |
| 05.06.2026 | 12:45:11.810 | 17,050 BZ | 3 | 51,150 | 48,000 | 790,740 |
| 05.06.2026 | 12:40:26.008 | 17,010 BZ | 3 | 51,030 | 45,000 | 739,590 |
| 05.06.2026 | 12:21:02.356 | 17,120 BZ | 2 | 34,240 | 42,000 | 688,560 |
| 05.06.2026 | 12:11:52.003 | 16,760 G | - | - | 40,000 | 654,320 |
| 05.06.2026 | 12:01:49.484 | 16,680 G | - | - | 40,000 | 654,320 |
| 05.06.2026 | 11:21:18.337 | 17,270 BZ | 2 | 34,540 | 40,000 | 654,320 |
| 05.06.2026 | 11:15:01.758 | 17,360 G | - | - | 38,000 | 619,780 |
| 05.06.2026 | 11:10:24.372 | 17,020 BZ | 3 | 51,060 | 38,000 | 619,780 |
| 05.06.2026 | 11:07:09.878 | 17,000 BZ | 3 | 51,000 | 35,000 | 568,720 |
| 05.06.2026 | 11:01:37.137 | 16,980 G | - | - | 32,000 | 517,720 |
| 05.06.2026 | 10:59:39.066 | 17,400 BZ | 2 | 34,800 | 32,000 | 517,720 |
| 05.06.2026 | 10:40:14.334 | 16,620 BZ | 2 | 33,240 | 30,000 | 482,920 |
| 05.06.2026 | 10:23:38.251 | 16,430 BZ | 4 | 65,720 | 28,000 | 449,680 |
| 05.06.2026 | 10:06:23.240 | 16,470 BZ | 4 | 65,880 | 24,000 | 383,960 |
| 05.06.2026 | 10:05:21.171 | 16,430 G | - | - | 20,000 | 318,080 |
| 05.06.2026 | 10:00:53.380 | 16,740 BZ | 4 | 66,960 | 20,000 | 318,080 |
| 05.06.2026 | 10:00:09.042 | 16,710 G | - | - | 16,000 | 251,120 |
| 05.06.2026 | 09:52:21.286 | 16,850 BZ | 4 | 67,400 | 16,000 | 251,120 |
| 05.06.2026 | 09:16:47.176 | 15,310 BZ | 12 | 183,720 | 12,000 | 183,720 |
| 05.06.2026 | 08:01:08.519 | 15,170 G | - | - | - | - |
| 04.06.2026 | 21:56:03.947 | 16,180 G | - | - | 30,000 | 493,250 |
| 04.06.2026 | 21:56:03.947 | 16,180 G | - | - | 30,000 | 493,250 |
| 04.06.2026 | 21:52:58.276 | 16,060 BZ | 1 | 16,060 | 30,000 | 493,250 |
| 04.06.2026 | 21:00:40.094 | 15,670 G | - | - | 29,000 | 477,190 |
| 04.06.2026 | 20:00:39.020 | 15,670 G | - | - | 29,000 | 477,190 |