Rheinmetall AG/OS/Call [1100]/VONT
WKN VK9UME
ISIN DE000VK9UME6
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 27.03.2026 | 21:54:28.301 | 11,960 G | - | - | 8.696,000 | 108.712,450 |
| 27.03.2026 | 21:54:28.301 | 11,960 G | - | - | 8.696,000 | 108.712,450 |
| 27.03.2026 | 21:30:47.193 | 11,990 G | - | - | 8.696,000 | 108.712,450 |
| 27.03.2026 | 21:14:07.366 | 12,080 BZ | 100 | 1.208,000 | 8.696,000 | 108.712,450 |
| 27.03.2026 | 21:00:52.846 | 12,040 G | - | - | 8.596,000 | 107.504,450 |
| 27.03.2026 | 20:30:52.453 | 12,010 G | - | - | 8.596,000 | 107.504,450 |
| 27.03.2026 | 20:01:05.979 | 12,040 G | - | - | 8.596,000 | 107.504,450 |
| 27.03.2026 | 19:30:54.950 | 11,990 G | - | - | 8.596,000 | 107.504,450 |
| 27.03.2026 | 19:01:33.125 | 12,030 G | - | - | 8.596,000 | 107.504,450 |
| 27.03.2026 | 18:31:30.818 | 11,970 G | - | - | 8.596,000 | 107.504,450 |
| 27.03.2026 | 18:14:08.860 | 12,100 G | - | - | 8.596,000 | 107.504,450 |
| 27.03.2026 | 18:03:00.192 | 12,090 G | - | - | 8.596,000 | 107.504,450 |
| 27.03.2026 | 17:33:04.508 | 12,020 G | - | - | 8.596,000 | 107.504,450 |
| 27.03.2026 | 17:10:12.733 | 11,970 G | - | - | 8.596,000 | 107.504,450 |
| 27.03.2026 | 17:01:36.061 | 12,110 G | - | - | 8.596,000 | 107.504,450 |
| 27.03.2026 | 16:37:30.335 | 12,230 BZ | 200 | 2.446,000 | 8.596,000 | 107.504,450 |
| 27.03.2026 | 16:14:41.150 | 12,130 BZ | 160 | 1.940,800 | 8.396,000 | 105.058,450 |
| 27.03.2026 | 16:14:30.916 | 12,130 G | - | - | 8.236,000 | 103.117,650 |
| 27.03.2026 | 16:05:10.927 | 12,220 BZ | 50 | 611,000 | 8.236,000 | 103.117,650 |
| 27.03.2026 | 16:01:13.764 | 12,240 G | - | - | 8.186,000 | 102.506,650 |
| 27.03.2026 | 15:46:32.286 | 12,270 BZ | 245 | 3.006,150 | 8.186,000 | 102.506,650 |
| 27.03.2026 | 15:34:48.548 | 12,380 G | - | - | 7.941,000 | 99.500,500 |
| 27.03.2026 | 15:23:50.897 | 12,400 BZ | 70 | 868,000 | 7.941,000 | 99.500,500 |
| 27.03.2026 | 15:01:05.436 | 12,430 G | - | - | 7.871,000 | 98.632,500 |
| 27.03.2026 | 14:54:46.427 | 12,450 BZ | 250 | 3.112,500 | 7.871,000 | 98.632,500 |
| 27.03.2026 | 14:31:14.269 | 12,480 G | - | - | 7.621,000 | 95.520,000 |
| 27.03.2026 | 14:24:12.630 | 12,500 BZ | 80 | 1.000,000 | 7.621,000 | 95.520,000 |
| 27.03.2026 | 14:17:31.370 | 12,500 G | - | - | 7.541,000 | 94.520,000 |
| 27.03.2026 | 14:15:57.224 | 12,480 BZ | 599 | 7.475,520 | 7.541,000 | 94.520,000 |
| 27.03.2026 | 14:04:31.411 | 12,520 G | - | - | 6.942,000 | 87.044,480 |
| 27.03.2026 | 13:31:10.184 | 12,490 G | - | - | 6.942,000 | 87.044,480 |
| 27.03.2026 | 13:13:44.408 | 12,460 G | - | - | 6.942,000 | 87.044,480 |
| 27.03.2026 | 12:52:49.836 | 12,520 BZ | 199 | 2.491,480 | 6.942,000 | 87.044,480 |
| 27.03.2026 | 12:49:51.031 | 12,520 BZ | 120 | 1.502,400 | 6.743,000 | 84.553,000 |
| 27.03.2026 | 12:28:41.627 | 12,420 BZ | 50 | 621,000 | 6.623,000 | 83.050,600 |
| 27.03.2026 | 12:15:13.377 | 12,340 G | - | - | 6.573,000 | 82.429,600 |
| 27.03.2026 | 12:13:53.119 | 12,350 BZ | 83 | 1.025,050 | 6.573,000 | 82.429,600 |
| 27.03.2026 | 12:02:01.411 | 12,250 BZ | 71 | 869,750 | 6.490,000 | 81.404,550 |
| 27.03.2026 | 11:48:07.136 | 12,330 BZ | 250 | 3.082,500 | 6.419,000 | 80.534,800 |
| 27.03.2026 | 11:25:06.055 | 12,480 BZ | 16 | 199,680 | 6.169,000 | 77.452,300 |
| 27.03.2026 | 11:21:09.386 | 12,410 BZ | 234 | 2.903,940 | 6.153,000 | 77.252,620 |
| 27.03.2026 | 11:18:17.261 | 12,390 BZ | 160 | 1.982,400 | 5.919,000 | 74.348,680 |
| 27.03.2026 | 11:12:24.052 | 12,390 G | - | - | 5.759,000 | 72.366,280 |
| 27.03.2026 | 10:56:20.106 | 12,430 BZ | 100 | 1.243,000 | 5.509,000 | 69.276,280 |
| 27.03.2026 | 10:55:04.372 | 12,450 BZ | 160 | 1.992,000 | 5.409,000 | 68.033,280 |
| 27.03.2026 | 10:49:28.897 | 12,450 BZ | 25 | 311,250 | 5.249,000 | 66.041,280 |
| 27.03.2026 | 10:47:13.895 | 12,500 BZ | 40 | 500,000 | 5.224,000 | 65.730,030 |
| 27.03.2026 | 10:46:56.249 | 12,490 BZ | 156 | 1.948,440 | 5.184,000 | 65.230,030 |
| 27.03.2026 | 10:44:41.084 | 12,550 BZ | 100 | 1.255,000 | 5.028,000 | 63.281,590 |
| 27.03.2026 | 10:42:38.153 | 12,550 BZ | 72 | 903,600 | 4.928,000 | 62.026,590 |
| 27.03.2026 | 10:40:42.222 | 12,550 BZ | 20 | 251,000 | 4.856,000 | 61.122,990 |
| 27.03.2026 | 10:38:22.398 | 12,570 BZ | 250 | 3.142,500 | 4.836,000 | 60.871,990 |
| 27.03.2026 | 10:33:53.155 | 12,640 BZ | 300 | 3.792,000 | 4.586,000 | 57.729,490 |
| 27.03.2026 | 10:30:57.458 | 12,610 BZ | 43 | 542,230 | 4.286,000 | 53.937,490 |
| 27.03.2026 | 10:26:39.143 | 12,650 BZ | 90 | 1.138,500 | 4.243,000 | 53.395,260 |
| 27.03.2026 | 10:21:33.349 | 12,620 BZ | 450 | 5.679,000 | 4.153,000 | 52.256,760 |
| 27.03.2026 | 10:19:42.525 | 12,640 BZ | 118 | 1.491,520 | 3.703,000 | 46.577,760 |
| 27.03.2026 | 10:17:21.559 | 12,640 BZ | 250 | 3.160,000 | 3.585,000 | 45.086,240 |
| 27.03.2026 | 10:16:37.779 | 12,630 BZ | 200 | 2.526,000 | 3.335,000 | 41.926,240 |
| 27.03.2026 | 10:10:40.377 | 12,430 BZ | 300 | 3.729,000 | 3.135,000 | 39.400,240 |
| 27.03.2026 | 10:09:52.221 | 12,450 BZ | 16 | 199,200 | 2.835,000 | 35.671,240 |
| 27.03.2026 | 10:08:23.734 | 12,500 BZ | 40 | 500,000 | 2.819,000 | 35.472,040 |
| 27.03.2026 | 10:08:20.347 | 12,500 BZ | 80 | 1.000,000 | 2.779,000 | 34.972,040 |
| 27.03.2026 | 10:07:46.705 | 12,520 BZ | 35 | 438,200 | 2.699,000 | 33.972,040 |
| 27.03.2026 | 10:06:33.948 | 12,510 BZ | 160 | 2.001,600 | 2.664,000 | 33.533,840 |
| 27.03.2026 | 10:06:17.969 | 12,540 BZ | 200 | 2.508,000 | 2.504,000 | 31.532,240 |
| 27.03.2026 | 10:06:08.175 | 12,540 BZ | 80 | 1.003,200 | 2.304,000 | 29.024,240 |
| 27.03.2026 | 09:59:28.363 | 12,590 BZ | 40 | 503,600 | 2.224,000 | 28.021,040 |
| 27.03.2026 | 09:57:44.031 | 12,580 BZ | 100 | 1.258,000 | 2.184,000 | 27.517,440 |
| 27.03.2026 | 09:56:39.566 | 12,600 BZ | 100 | 1.260,000 | 2.084,000 | 26.259,440 |
| 27.03.2026 | 09:54:55.790 | 12,600 BZ | 200 | 2.520,000 | 1.984,000 | 24.999,440 |
| 27.03.2026 | 09:53:14.383 | 12,590 BZ | 119 | 1.498,210 | 1.784,000 | 22.479,440 |
| 27.03.2026 | 09:53:09.414 | 12,600 BZ | 530 | 6.678,000 | 1.665,000 | 20.981,230 |
| 27.03.2026 | 09:51:28.402 | 12,620 BZ | 40 | 504,800 | 1.135,000 | 14.303,230 |
| 27.03.2026 | 09:51:16.265 | 12,610 BZ | 119 | 1.500,590 | 1.095,000 | 13.798,430 |
| 27.03.2026 | 09:51:13.884 | 12,610 BZ | 476 | 6.002,360 | 976,000 | 12.297,840 |
| 27.03.2026 | 09:50:57.816 | 12,610 BZ | 24 | 302,640 | 500,000 | 6.295,480 |
| 27.03.2026 | 09:50:42.684 | 12,590 BZ | 476 | 5.992,840 | 476,000 | 5.992,840 |
| 27.03.2026 | 09:12:14.334 | 12,830 G | - | - | - | - |
| 26.03.2026 | 18:12:07.463 | 13,030 G | - | - | - | - |
| 26.03.2026 | 18:12:07.463 | 13,030 G | - | - | - | - |
| 26.03.2026 | 17:09:20.930 | 13,220 G | - | - | - | - |
| 26.03.2026 | 16:12:02.883 | 13,260 G | - | - | - | - |
| 26.03.2026 | 15:09:23.639 | 13,270 G | - | - | - | - |
| 26.03.2026 | 14:14:00.277 | 13,380 G | - | - | - | - |
| 26.03.2026 | 13:11:58.167 | 13,380 G | - | - | - | - |
| 26.03.2026 | 12:13:09.400 | 13,390 G | - | - | - | - |
| 26.03.2026 | 11:14:10.727 | 13,300 G | - | - | - | - |
| 26.03.2026 | 09:10:48.206 | 13,390 G | - | - | - | - |
| 25.03.2026 | 18:12:14.222 | 13,750 G | - | - | - | - |
| 25.03.2026 | 18:12:14.222 | 13,750 G | - | - | - | - |
| 25.03.2026 | 17:09:13.807 | 13,810 G | - | - | - | - |
| 25.03.2026 | 16:14:30.116 | 13,800 G | - | - | - | - |
| 25.03.2026 | 14:13:43.545 | 13,790 G | - | - | - | - |
| 25.03.2026 | 11:14:48.134 | 13,600 G | - | - | - | - |
| 25.03.2026 | 08:59:27.753 | 13,580 G | - | - | - | - |
| 24.03.2026 | 18:11:45.248 | 13,430 G | - | - | - | - |
| 24.03.2026 | 18:11:45.248 | 13,430 G | - | - | - | - |
| 24.03.2026 | 17:08:57.803 | 13,260 G | - | - | - | - |
| 24.03.2026 | 16:11:27.280 | 13,280 G | - | - | - | - |