Deutsche Lufthansa AG/Discount/6,25/Call/MS
WKN ME4UZW
ISIN DE000ME4UZW0
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 19.05.2025 | 18:47:46.715 | 6,160 G | - | - | 9.000,000 | 55.480,000 |
| 19.05.2025 | 18:47:46.715 | 6,160 G | - | - | 9.000,000 | 55.480,000 |
| 19.05.2025 | 17:17:59.509 | 6,170 BZ | 2.000 | 12.340,000 | 9.000,000 | 55.480,000 |
| 19.05.2025 | 17:11:08.444 | 6,170 BZ | 2.000 | 12.340,000 | 7.000,000 | 43.140,000 |
| 19.05.2025 | 13:33:52.647 | 6,160 BZ | 1.000 | 6.160,000 | 5.000,000 | 30.800,000 |
| 19.05.2025 | 13:08:07.335 | 6,160 G | - | - | 4.000,000 | 24.640,000 |
| 19.05.2025 | 11:24:01.592 | 6,160 BZ | 2.000 | 12.320,000 | 4.000,000 | 24.640,000 |
| 19.05.2025 | 10:48:09.525 | 6,160 BZ | 2.000 | 12.320,000 | 2.000,000 | 12.320,000 |
| 16.05.2025 | 17:14:55.000 | 6,120 G | - | - | 2.000,000 | 12.270,000 |
| 16.05.2025 | 17:14:55.000 | 6,120 G | - | - | 2.000,000 | 12.270,000 |
| 16.05.2025 | 14:58:22.272 | 6,130 BZ | 1.000 | 6.130,000 | 2.000,000 | 12.270,000 |
| 16.05.2025 | 11:04:58.943 | 6,140 BZ | 1.000 | 6.140,000 | 1.000,000 | 6.140,000 |
| 16.05.2025 | 10:59:21.388 | 6,140 G | - | - | - | - |
| 15.05.2025 | 17:20:35.345 | 6,150 G | - | - | 8.000,000 | 49.000,000 |
| 15.05.2025 | 17:20:35.345 | 6,150 G | - | - | 8.000,000 | 49.000,000 |
| 15.05.2025 | 11:00:14.602 | 6,130 G | - | - | 8.000,000 | 49.000,000 |
| 15.05.2025 | 10:37:50.150 | 6,130 BZ | 2.000 | 12.260,000 | 8.000,000 | 49.000,000 |
| 15.05.2025 | 10:37:32.406 | 6,120 G | - | - | 6.000,000 | 36.740,000 |
| 15.05.2025 | 09:56:05.602 | 6,120 BZ | 2.000 | 12.240,000 | 6.000,000 | 36.740,000 |
| 15.05.2025 | 09:04:27.572 | 6,130 BZ | 2.000 | 12.260,000 | 4.000,000 | 24.500,000 |
| 15.05.2025 | 09:02:38.868 | 6,120 BZ | 2.000 | 12.240,000 | 2.000,000 | 12.240,000 |
| 14.05.2025 | 17:22:49.787 | 6,100 G | - | - | 2.000,000 | 12.210,000 |
| 14.05.2025 | 17:22:49.787 | 6,100 G | - | - | 2.000,000 | 12.210,000 |
| 14.05.2025 | 15:41:05.477 | 6,100 BZ | 1.000 | 6.100,000 | 2.000,000 | 12.210,000 |
| 14.05.2025 | 15:27:00.607 | 6,110 BZ | 1.000 | 6.110,000 | 1.000,000 | 6.110,000 |
| 14.05.2025 | 10:59:35.787 | 6,080 G | - | - | - | - |
| 13.05.2025 | 21:15:42.810 | 6,120 BZ | 1.000 | 6.120,000 | 1.000,000 | 6.120,000 |
| 13.05.2025 | 21:15:42.810 | 6,120 BZ | 1.000 | 6.120,000 | 1.000,000 | 6.120,000 |
| 13.05.2025 | 16:52:53.063 | 6,120 G | - | - | - | - |
| 13.05.2025 | 13:57:48.535 | 6,130 G | - | - | - | - |
| 13.05.2025 | 10:50:37.011 | 6,130 G | - | - | - | - |
| 12.05.2025 | 20:17:43.619 | 6,110 BZ | 1.000 | 6.110,000 | 9.000,000 | 54.850,000 |
| 12.05.2025 | 20:17:43.619 | 6,110 BZ | 1.000 | 6.110,000 | 9.000,000 | 54.850,000 |
| 12.05.2025 | 20:12:13.478 | 6,110 G | - | - | 8.000,000 | 48.740,000 |
| 12.05.2025 | 13:20:14.785 | 6,120 G | - | - | 8.000,000 | 48.740,000 |
| 12.05.2025 | 10:49:15.918 | 6,110 BZ | 2.000 | 12.220,000 | 8.000,000 | 48.740,000 |
| 12.05.2025 | 10:21:41.676 | 6,080 BZ | 2.000 | 12.160,000 | 6.000,000 | 36.520,000 |
| 12.05.2025 | 10:21:40.617 | 6,080 G | - | - | 4.000,000 | 24.360,000 |
| 12.05.2025 | 09:33:58.796 | 6,100 BZ | 2.000 | 12.200,000 | 4.000,000 | 24.360,000 |
| 12.05.2025 | 09:04:41.416 | 6,080 BZ | 2.000 | 12.160,000 | 2.000,000 | 12.160,000 |
| 09.05.2025 | 16:56:56.708 | 6,000 G | - | - | - | - |
| 09.05.2025 | 16:56:56.708 | 6,000 G | - | - | - | - |
| 09.05.2025 | 10:52:10.464 | 6,000 G | - | - | - | - |
| 08.05.2025 | 16:26:50.318 | 6,000 G | - | - | - | - |
| 08.05.2025 | 16:26:50.318 | 6,000 G | - | - | - | - |
| 08.05.2025 | 10:43:20.306 | 5,990 G | - | - | - | - |
| 07.05.2025 | 17:51:39.184 | 5,960 G | - | - | - | - |
| 07.05.2025 | 17:51:39.184 | 5,960 G | - | - | - | - |
| 07.05.2025 | 10:41:32.967 | 5,980 G | - | - | - | - |
| 06.05.2025 | 20:41:46.056 | 5,960 G | - | - | - | - |
| 06.05.2025 | 20:41:46.056 | 5,960 G | - | - | - | - |
| 06.05.2025 | 14:38:50.405 | 5,960 G | - | - | - | - |
| 06.05.2025 | 10:15:45.664 | 5,970 G | - | - | - | - |
| 05.05.2025 | 16:48:17.150 | 6,030 G | - | - | 1.000,000 | 6.010,000 |
| 05.05.2025 | 16:48:17.150 | 6,030 G | - | - | 1.000,000 | 6.010,000 |
| 05.05.2025 | 11:26:24.732 | 6,010 BZ | 1.000 | 6.010,000 | 1.000,000 | 6.010,000 |
| 05.05.2025 | 10:49:24.019 | 6,010 G | - | - | - | - |
| 02.05.2025 | 21:27:16.379 | 5,940 G | - | - | - | - |
| 02.05.2025 | 21:27:16.379 | 5,940 G | - | - | - | - |
| 02.05.2025 | 16:19:29.136 | 5,950 G | - | - | - | - |
| 02.05.2025 | 10:28:40.343 | 5,930 G | - | - | - | - |
| 30.04.2025 | 17:08:28.473 | 5,850 G | - | - | - | - |
| 30.04.2025 | 17:08:28.473 | 5,850 G | - | - | - | - |
| 29.04.2025 | 16:34:30.637 | 5,780 G | - | - | - | - |
| 29.04.2025 | 16:34:30.637 | 5,780 G | - | - | - | - |
| 29.04.2025 | 10:46:58.776 | 5,930 G | - | - | - | - |
| 28.04.2025 | 17:04:49.832 | 5,920 G | - | - | - | - |
| 28.04.2025 | 17:04:49.832 | 5,920 G | - | - | - | - |
| 28.04.2025 | 10:49:51.913 | 5,900 G | - | - | - | - |
| 25.04.2025 | 21:12:30.032 | 5,870 G | - | - | - | - |
| 25.04.2025 | 21:12:30.032 | 5,870 G | - | - | - | - |
| 25.04.2025 | 16:22:02.459 | 5,870 G | - | - | - | - |
| 25.04.2025 | 10:39:53.714 | 5,870 G | - | - | - | - |
| 24.04.2025 | 21:12:43.446 | 5,850 G | - | - | - | - |
| 24.04.2025 | 21:12:43.446 | 5,850 G | - | - | - | - |
| 24.04.2025 | 15:58:29.030 | 5,830 G | - | - | - | - |
| 24.04.2025 | 10:42:19.658 | 5,820 G | - | - | - | - |
| 23.04.2025 | 21:06:17.630 | 5,860 G | - | - | - | - |
| 23.04.2025 | 21:06:17.630 | 5,860 G | - | - | - | - |
| 23.04.2025 | 15:52:00.482 | 5,870 G | - | - | - | - |
| 23.04.2025 | 10:19:20.207 | 5,830 G | - | - | - | - |
| 22.04.2025 | 20:57:38.599 | 5,720 G | - | - | - | - |
| 22.04.2025 | 20:57:38.599 | 5,720 G | - | - | - | - |
| 22.04.2025 | 15:30:10.470 | 5,720 G | - | - | - | - |
| 22.04.2025 | 10:23:19.176 | 5,720 G | - | - | - | - |
| 17.04.2025 | 15:57:37.547 | 5,690 G | - | - | - | - |
| 17.04.2025 | 15:57:37.547 | 5,690 G | - | - | - | - |
| 17.04.2025 | 10:24:33.490 | 5,690 G | - | - | - | - |
| 16.04.2025 | 21:12:06.749 | 5,680 G | - | - | - | - |
| 16.04.2025 | 21:12:06.749 | 5,680 G | - | - | - | - |
| 16.04.2025 | 15:52:10.617 | 5,670 G | - | - | - | - |
| 16.04.2025 | 10:26:41.664 | 5,620 G | - | - | - | - |
| 15.04.2025 | 21:15:51.502 | 5,670 G | - | - | - | - |
| 15.04.2025 | 21:15:51.502 | 5,670 G | - | - | - | - |
| 15.04.2025 | 16:14:51.508 | 5,690 G | - | - | - | - |
| 15.04.2025 | 10:41:41.739 | 5,700 G | - | - | - | - |
| 14.04.2025 | 21:28:49.277 | 5,620 G | - | - | - | - |
| 14.04.2025 | 21:28:49.277 | 5,620 G | - | - | - | - |
| 14.04.2025 | 16:49:42.318 | 5,650 G | - | - | - | - |
| 14.04.2025 | 10:45:15.475 | 5,620 G | - | - | - | - |
