Rheinmetall AG/OS/Call [1400]/VONT
WKN VH5U9U
ISIN DE000VH5U9U5
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 21.11.2025 | 19:00:56.994 | 15,970 G | - | - | 3.331,000 | 58.478,610 |
| 21.11.2025 | 18:56:17.123 | 16,200 BZ | 120 | 1.944,000 | 3.331,000 | 58.478,610 |
| 21.11.2025 | 18:31:06.534 | 16,200 G | - | - | 3.211,000 | 56.534,610 |
| 21.11.2025 | 18:13:36.306 | 16,200 G | - | - | 3.211,000 | 56.534,610 |
| 21.11.2025 | 18:01:42.908 | 16,200 G | - | - | 3.211,000 | 56.534,610 |
| 21.11.2025 | 17:30:47.080 | 16,090 G | - | - | 3.211,000 | 56.534,610 |
| 21.11.2025 | 17:16:20.644 | 16,230 G | - | - | 3.211,000 | 56.534,610 |
| 21.11.2025 | 17:00:52.392 | 16,310 G | - | - | 3.211,000 | 56.534,610 |
| 21.11.2025 | 16:31:37.413 | 16,470 G | - | - | 3.011,000 | 53.280,610 |
| 21.11.2025 | 16:00:54.467 | 16,880 G | - | - | 3.011,000 | 53.280,610 |
| 21.11.2025 | 15:33:18.995 | 16,990 G | - | - | 3.011,000 | 53.280,610 |
| 21.11.2025 | 15:27:55.608 | 16,970 BZ | 45 | 763,650 | 3.011,000 | 53.280,610 |
| 21.11.2025 | 15:14:34.797 | 17,080 BZ | 50 | 854,000 | 2.966,000 | 52.516,960 |
| 21.11.2025 | 15:12:41.502 | 17,150 BZ | 120 | 2.058,000 | 2.916,000 | 51.662,960 |
| 21.11.2025 | 15:11:00.801 | 17,170 G | - | - | 2.796,000 | 49.604,960 |
| 21.11.2025 | 15:00:44.738 | 17,240 G | - | - | 2.796,000 | 49.604,960 |
| 21.11.2025 | 14:52:40.295 | 17,540 BZ | 120 | 2.104,800 | 2.796,000 | 49.604,960 |
| 21.11.2025 | 14:51:24.040 | 17,560 BZ | 32 | 561,920 | 2.676,000 | 47.500,160 |
| 21.11.2025 | 14:36:21.786 | 17,240 BZ | 139 | 2.396,360 | 2.644,000 | 46.938,240 |
| 21.11.2025 | 14:33:29.457 | 17,230 BZ | 70 | 1.206,100 | 2.505,000 | 44.541,880 |
| 21.11.2025 | 14:31:01.579 | 17,320 G | - | - | 2.435,000 | 43.335,780 |
| 21.11.2025 | 14:28:20.545 | 17,280 BZ | 140 | 2.419,200 | 2.435,000 | 43.335,780 |
| 21.11.2025 | 14:24:44.087 | 17,410 BZ | 115 | 2.002,150 | 2.295,000 | 40.916,580 |
| 21.11.2025 | 14:16:40.980 | 17,750 BZ | 150 | 2.662,500 | 2.180,000 | 38.914,430 |
| 21.11.2025 | 14:15:13.888 | 17,870 G | - | - | 2.030,000 | 36.251,930 |
| 21.11.2025 | 14:11:25.518 | 17,860 BZ | 55 | 982,300 | 2.030,000 | 36.251,930 |
| 21.11.2025 | 14:05:38.452 | 17,790 BZ | 25 | 444,750 | 1.975,000 | 35.269,630 |
| 21.11.2025 | 14:01:51.229 | 17,780 G | - | - | 1.950,000 | 34.824,880 |
| 21.11.2025 | 13:59:03.378 | 17,930 BZ | 130 | 2.330,900 | 1.950,000 | 34.824,880 |
| 21.11.2025 | 13:57:16.222 | 18,030 BZ | 150 | 2.704,500 | 1.820,000 | 32.493,980 |
| 21.11.2025 | 13:55:38.310 | 18,080 BZ | 200 | 3.616,000 | 1.670,000 | 29.789,480 |
| 21.11.2025 | 13:51:49.176 | 18,090 BZ | 220 | 3.979,800 | 1.470,000 | 26.173,480 |
| 21.11.2025 | 13:42:56.168 | 17,930 BZ | 50 | 896,500 | 1.250,000 | 22.193,680 |
| 21.11.2025 | 13:35:05.769 | 18,030 BZ | 111 | 2.001,330 | 1.200,000 | 21.297,180 |
| 21.11.2025 | 13:31:09.584 | 17,940 G | - | - | 1.089,000 | 19.295,850 |
| 21.11.2025 | 13:30:46.537 | 18,030 BZ | 175 | 3.155,250 | 1.089,000 | 19.295,850 |
| 21.11.2025 | 13:28:20.234 | 17,810 BZ | 60 | 1.068,600 | 914,000 | 16.140,600 |
| 21.11.2025 | 13:26:31.918 | 17,800 BZ | 167 | 2.972,600 | 854,000 | 15.072,000 |
| 21.11.2025 | 13:26:28.928 | 17,810 BZ | 167 | 2.974,270 | 687,000 | 12.099,400 |
| 21.11.2025 | 13:26:20.989 | 17,800 BZ | 23 | 409,400 | 520,000 | 9.125,130 |
| 21.11.2025 | 13:25:18.943 | 17,840 BZ | 172 | 3.068,480 | 497,000 | 8.715,730 |
| 21.11.2025 | 13:24:31.578 | 17,800 BZ | 200 | 3.560,000 | 325,000 | 5.647,250 |
| 21.11.2025 | 13:13:41.116 | 17,280 G | - | - | 125,000 | 2.087,250 |
| 21.11.2025 | 13:01:55.370 | 17,340 G | - | - | 125,000 | 2.087,250 |
| 21.11.2025 | 12:30:54.929 | 17,330 G | - | - | 125,000 | 2.087,250 |
| 21.11.2025 | 12:14:39.260 | 17,280 G | - | - | 125,000 | 2.087,250 |
| 21.11.2025 | 12:01:17.108 | 16,780 G | - | - | 125,000 | 2.087,250 |
| 21.11.2025 | 11:42:24.622 | 16,490 BZ | 100 | 1.649,000 | 125,000 | 2.087,250 |
| 21.11.2025 | 11:17:51.943 | 15,910 G | - | - | 25,000 | 438,250 |
| 21.11.2025 | 10:31:09.175 | 16,840 G | - | - | 25,000 | 438,250 |
| 21.11.2025 | 10:01:55.082 | 17,160 G | - | - | 25,000 | 438,250 |
| 21.11.2025 | 09:32:09.119 | 17,730 G | - | - | 25,000 | 438,250 |
| 21.11.2025 | 09:28:00.662 | 17,640 G | - | - | 25,000 | 438,250 |
| 21.11.2025 | 09:23:17.701 | 17,530 BZ | 25 | 438,250 | 25,000 | 438,250 |
| 21.11.2025 | 08:31:22.620 | 19,160 G | - | - | - | - |
| 21.11.2025 | 08:01:10.186 | 19,510 G | - | - | - | - |
| 20.11.2025 | 21:54:24.754 | 19,150 G | - | - | 180,000 | 3.637,100 |
| 20.11.2025 | 21:54:24.754 | 19,150 G | - | - | 180,000 | 3.637,100 |
| 20.11.2025 | 21:30:35.282 | 19,520 G | - | - | 180,000 | 3.637,100 |
| 20.11.2025 | 21:00:38.351 | 19,630 G | - | - | 180,000 | 3.637,100 |
| 20.11.2025 | 20:30:45.602 | 19,370 G | - | - | 180,000 | 3.637,100 |
| 20.11.2025 | 20:00:44.943 | 19,270 G | - | - | 180,000 | 3.637,100 |
| 20.11.2025 | 19:30:38.786 | 19,800 G | - | - | 180,000 | 3.637,100 |
| 20.11.2025 | 19:00:54.495 | 19,340 G | - | - | 180,000 | 3.637,100 |
| 20.11.2025 | 18:31:03.709 | 19,340 G | - | - | 180,000 | 3.637,100 |
| 20.11.2025 | 18:13:57.186 | 19,750 G | - | - | 180,000 | 3.637,100 |
| 20.11.2025 | 18:00:09.421 | 19,790 G | - | - | 180,000 | 3.637,100 |
| 20.11.2025 | 17:16:57.415 | 20,760 G | - | - | 180,000 | 3.637,100 |
| 20.11.2025 | 17:12:35.302 | 20,770 BZ | 35 | 726,950 | 180,000 | 3.637,100 |
| 20.11.2025 | 17:00:57.716 | 21,080 G | - | - | 145,000 | 2.910,150 |
| 20.11.2025 | 16:31:39.459 | 21,230 G | - | - | 145,000 | 2.910,150 |
| 20.11.2025 | 16:15:15.808 | 20,900 G | - | - | 145,000 | 2.910,150 |
| 20.11.2025 | 16:00:50.165 | 20,910 G | - | - | 145,000 | 2.910,150 |
| 20.11.2025 | 15:33:37.790 | 20,680 G | - | - | 145,000 | 2.910,150 |
| 20.11.2025 | 15:11:39.677 | 20,850 G | - | - | 145,000 | 2.910,150 |
| 20.11.2025 | 15:00:43.454 | 20,960 G | - | - | 145,000 | 2.910,150 |
| 20.11.2025 | 14:31:03.762 | 20,910 G | - | - | 145,000 | 2.910,150 |
| 20.11.2025 | 14:15:13.639 | 20,960 G | - | - | 145,000 | 2.910,150 |
| 20.11.2025 | 14:01:46.702 | 21,090 G | - | - | 145,000 | 2.910,150 |
| 20.11.2025 | 13:34:19.032 | 21,210 G | - | - | 145,000 | 2.910,150 |
| 20.11.2025 | 13:13:49.852 | 21,080 G | - | - | 145,000 | 2.910,150 |
| 20.11.2025 | 13:01:57.937 | 21,240 G | - | - | 145,000 | 2.910,150 |
| 20.11.2025 | 12:30:52.502 | 21,200 G | - | - | 145,000 | 2.910,150 |
| 20.11.2025 | 12:14:47.299 | 21,190 G | - | - | 145,000 | 2.910,150 |
| 20.11.2025 | 11:46:12.223 | 21,070 BZ | 45 | 948,150 | 145,000 | 2.910,150 |
| 20.11.2025 | 11:18:54.615 | 20,970 G | - | - | 100,000 | 1.962,000 |
| 20.11.2025 | 10:31:09.765 | 20,500 G | - | - | 100,000 | 1.962,000 |
| 20.11.2025 | 10:01:48.177 | 20,800 G | - | - | 100,000 | 1.962,000 |
| 20.11.2025 | 09:33:56.935 | 19,830 G | - | - | 100,000 | 1.962,000 |
| 20.11.2025 | 09:30:53.919 | 19,990 G | - | - | 100,000 | 1.962,000 |
| 20.11.2025 | 08:34:39.220 | 19,250 G | - | - | 100,000 | 1.962,000 |
| 20.11.2025 | 08:04:43.502 | 19,410 G | - | - | 100,000 | 1.962,000 |
| 20.11.2025 | 08:04:07.000 | 19,620 BZ | 100 | 1.962,000 | 100,000 | 1.962,000 |
| 19.11.2025 | 21:54:27.896 | 19,030 G | - | - | 6.550,000 | 129.565,500 |
| 19.11.2025 | 21:54:27.896 | 19,030 G | - | - | 6.550,000 | 129.565,500 |
| 19.11.2025 | 21:30:36.063 | 19,160 G | - | - | 6.550,000 | 129.565,500 |
| 19.11.2025 | 21:00:52.044 | 19,190 G | - | - | 6.550,000 | 129.565,500 |
| 19.11.2025 | 20:30:45.240 | 19,320 G | - | - | 6.550,000 | 129.565,500 |
| 19.11.2025 | 20:00:47.980 | 19,460 G | - | - | 6.550,000 | 129.565,500 |
| 19.11.2025 | 19:30:45.513 | 19,110 G | - | - | 6.550,000 | 129.565,500 |