LVMH Moet Hennessy Louis Vuitton SE/OS/Call [610]/MS
WKN MG8560
ISIN DE000MG85604
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 15.01.2026 | 21:06:56.139 | 0,600 BZ | 2.000 | 1.200,000 | 314.660,000 | 194.360,480 |
| 15.01.2026 | 21:06:56.139 | 0,600 BZ | 2.000 | 1.200,000 | 314.660,000 | 194.360,480 |
| 15.01.2026 | 21:06:41.234 | 0,600 BZ | 2.000 | 1.200,000 | 312.660,000 | 193.160,480 |
| 15.01.2026 | 20:17:53.707 | 0,600 BZ | 2.845 | 1.707,000 | 310.660,000 | 191.960,480 |
| 15.01.2026 | 20:14:05.858 | 0,600 BZ | 1.345 | 807,000 | 307.815,000 | 190.253,480 |
| 15.01.2026 | 19:48:56.011 | 0,600 BZ | 1.500 | 900,000 | 306.470,000 | 189.446,480 |
| 15.01.2026 | 19:11:07.647 | 0,600 BZ | 8.075 | 4.845,000 | 304.970,000 | 188.546,480 |
| 15.01.2026 | 19:07:12.385 | 0,600 BZ | 1.800 | 1.080,000 | 296.895,000 | 183.701,480 |
| 15.01.2026 | 19:04:17.638 | 0,600 BZ | 2.000 | 1.200,000 | 295.095,000 | 182.621,480 |
| 15.01.2026 | 18:58:43.865 | 0,600 BZ | 575 | 345,000 | 293.095,000 | 181.421,480 |
| 15.01.2026 | 18:56:59.959 | 0,600 BZ | 1.500 | 900,000 | 292.520,000 | 181.076,480 |
| 15.01.2026 | 18:32:53.051 | 0,600 BZ | 2.200 | 1.320,000 | 291.020,000 | 180.176,480 |
| 15.01.2026 | 18:23:33.621 | 0,590 G | - | - | 288.820,000 | 178.856,480 |
| 15.01.2026 | 17:56:50.360 | 0,590 BZ | 145 | 85,550 | 288.820,000 | 178.856,480 |
| 15.01.2026 | 17:54:53.050 | 0,590 BZ | 1.590 | 938,100 | 288.675,000 | 178.770,930 |
| 15.01.2026 | 17:52:35.579 | 0,590 BZ | 600 | 354,000 | 287.085,000 | 177.832,830 |
| 15.01.2026 | 17:50:07.091 | 0,590 BZ | 18.970 | 11.192,300 | 286.485,000 | 177.478,830 |
| 15.01.2026 | 17:45:49.272 | 0,590 BZ | 7.470 | 4.407,300 | 267.515,000 | 166.286,530 |
| 15.01.2026 | 17:40:12.539 | 0,580 BZ | 7.500 | 4.350,000 | 260.045,000 | 161.879,230 |
| 15.01.2026 | 17:40:03.377 | 0,580 BZ | 2.000 | 1.160,000 | 252.545,000 | 157.529,230 |
| 15.01.2026 | 17:37:05.788 | 0,580 BZ | 2.000 | 1.160,000 | 250.545,000 | 156.369,230 |
| 15.01.2026 | 17:24:59.502 | 0,600 BZ | 2.000 | 1.200,000 | 248.545,000 | 155.209,230 |
| 15.01.2026 | 17:19:33.786 | 0,590 BZ | 160 | 94,400 | 246.545,000 | 154.009,230 |
| 15.01.2026 | 17:19:14.768 | 0,590 BZ | 160 | 94,400 | 246.385,000 | 153.914,830 |
| 15.01.2026 | 17:17:43.967 | 0,590 BZ | 6.097 | 3.597,230 | 246.225,000 | 153.820,430 |
| 15.01.2026 | 17:06:32.726 | 0,600 BZ | 5.261 | 3.156,600 | 240.128,000 | 150.223,200 |
| 15.01.2026 | 17:05:41.043 | 0,590 BZ | 2.255 | 1.330,450 | 234.867,000 | 147.066,600 |
| 15.01.2026 | 17:05:33.395 | 0,590 BZ | 836 | 493,240 | 232.612,000 | 145.736,150 |
| 15.01.2026 | 17:04:20.665 | 0,590 BZ | 2.170 | 1.280,300 | 231.776,000 | 145.242,910 |
| 15.01.2026 | 17:01:37.659 | 0,590 BZ | 2.270 | 1.339,300 | 229.606,000 | 143.962,610 |
| 15.01.2026 | 17:01:31.508 | 0,580 BZ | 1.845 | 1.070,100 | 227.336,000 | 142.623,310 |
| 15.01.2026 | 17:01:19.665 | 0,580 BZ | 425 | 246,500 | 225.491,000 | 141.553,210 |
| 15.01.2026 | 17:00:09.668 | 0,590 BZ | 2.500 | 1.475,000 | 225.066,000 | 141.306,710 |
| 15.01.2026 | 16:58:18.891 | 0,590 BZ | 2.500 | 1.475,000 | 222.566,000 | 139.831,710 |
| 15.01.2026 | 16:52:06.817 | 0,580 BZ | 2.450 | 1.421,000 | 220.066,000 | 138.356,710 |
| 15.01.2026 | 16:43:33.570 | 0,610 BZ | 1.030 | 628,300 | 217.616,000 | 136.935,710 |
| 15.01.2026 | 16:41:05.217 | 0,620 BZ | 1.420 | 880,400 | 216.586,000 | 136.307,410 |
| 15.01.2026 | 16:36:35.369 | 0,630 BZ | 10.948 | 6.897,240 | 215.166,000 | 135.427,010 |
| 15.01.2026 | 16:33:29.404 | 0,620 BZ | 1.200 | 744,000 | 204.218,000 | 128.529,770 |
| 15.01.2026 | 16:27:36.755 | 0,620 BZ | 2.016 | 1.249,920 | 203.018,000 | 127.785,770 |
| 15.01.2026 | 16:24:31.046 | 0,620 BZ | 1.492 | 925,040 | 201.002,000 | 126.535,850 |
| 15.01.2026 | 16:18:06.485 | 0,630 BZ | 2.000 | 1.260,000 | 199.510,000 | 125.610,810 |
| 15.01.2026 | 16:17:46.459 | 0,630 BZ | 4.000 | 2.520,000 | 197.510,000 | 124.350,810 |
| 15.01.2026 | 16:13:12.915 | 0,630 BZ | 8.000 | 5.040,000 | 193.510,000 | 121.830,810 |
| 15.01.2026 | 16:12:14.742 | 0,630 BZ | 240 | 151,200 | 185.510,000 | 116.790,810 |
| 15.01.2026 | 16:11:12.117 | 0,630 BZ | 2.800 | 1.764,000 | 185.270,000 | 116.639,610 |
| 15.01.2026 | 16:10:47.198 | 0,620 BZ | 6.833 | 4.236,460 | 182.470,000 | 114.875,610 |
| 15.01.2026 | 16:08:38.426 | 0,630 BZ | 3.000 | 1.890,000 | 175.637,000 | 110.639,150 |
| 15.01.2026 | 16:07:16.574 | 0,620 BZ | 410 | 254,200 | 172.637,000 | 108.749,150 |
| 15.01.2026 | 16:06:44.112 | 0,620 BZ | 300 | 186,000 | 172.227,000 | 108.494,950 |
| 15.01.2026 | 16:06:42.054 | 0,620 BZ | 4.000 | 2.480,000 | 171.927,000 | 108.308,950 |
| 15.01.2026 | 16:01:47.151 | 0,630 BZ | 1.090 | 686,700 | 167.927,000 | 105.828,950 |
| 15.01.2026 | 15:59:37.290 | 0,630 BZ | 2.000 | 1.260,000 | 166.837,000 | 105.142,250 |
| 15.01.2026 | 15:55:54.619 | 0,630 BZ | 23.352 | 14.711,760 | 162.437,000 | 102.370,250 |
| 15.01.2026 | 15:55:23.645 | 0,620 BZ | 2.000 | 1.240,000 | 139.085,000 | 87.658,490 |
| 15.01.2026 | 15:53:28.102 | 0,620 BZ | 2.000 | 1.240,000 | 137.085,000 | 86.418,490 |
| 15.01.2026 | 15:53:06.653 | 0,620 BZ | 8.000 | 4.960,000 | 135.085,000 | 85.178,490 |
| 15.01.2026 | 15:51:40.550 | 0,620 BZ | 217 | 134,540 | 127.085,000 | 80.218,490 |
| 15.01.2026 | 15:50:41.945 | 0,620 BZ | 2.150 | 1.333,000 | 126.868,000 | 80.083,950 |
| 15.01.2026 | 15:50:26.253 | 0,620 BZ | 20.000 | 12.400,000 | 124.718,000 | 78.750,950 |
| 15.01.2026 | 15:50:12.039 | 0,620 BZ | 10.000 | 6.200,000 | 104.718,000 | 66.350,950 |
| 15.01.2026 | 15:49:59.579 | 0,630 BZ | 2.117 | 1.333,710 | 94.718,000 | 60.150,950 |
| 15.01.2026 | 15:47:40.675 | 0,630 BZ | 585 | 368,550 | 91.001,000 | 57.809,240 |
| 15.01.2026 | 15:47:22.611 | 0,630 BZ | 2.500 | 1.575,000 | 90.416,000 | 57.440,690 |
| 15.01.2026 | 15:46:51.860 | 0,630 BZ | 1.900 | 1.197,000 | 87.916,000 | 55.865,690 |
| 15.01.2026 | 15:43:36.427 | 0,630 BZ | 35.400 | 22.302,000 | 79.416,000 | 50.510,690 |
| 15.01.2026 | 15:43:14.499 | 0,630 BZ | 2.000 | 1.260,000 | 44.016,000 | 28.208,690 |
| 15.01.2026 | 15:42:50.603 | 0,640 BZ | 8.500 | 5.440,000 | 42.016,000 | 26.948,690 |
| 15.01.2026 | 15:42:13.908 | 0,630 BZ | 2.000 | 1.260,000 | 33.516,000 | 21.508,690 |
| 15.01.2026 | 15:42:05.369 | 0,630 BZ | 2.500 | 1.575,000 | 31.516,000 | 20.248,690 |
| 15.01.2026 | 15:41:55.394 | 0,640 BZ | 2.000 | 1.280,000 | 29.016,000 | 18.673,690 |
| 15.01.2026 | 15:41:44.436 | 0,640 BZ | 2.000 | 1.280,000 | 27.016,000 | 17.393,690 |
| 15.01.2026 | 15:40:24.530 | 0,640 BZ | 6.358 | 4.069,120 | 25.016,000 | 16.113,690 |
| 15.01.2026 | 15:40:19.959 | 0,630 BZ | 2.000 | 1.260,000 | 18.658,000 | 12.044,570 |
| 15.01.2026 | 15:39:02.053 | 0,640 BZ | 2.000 | 1.280,000 | 16.658,000 | 10.784,570 |
| 15.01.2026 | 15:38:03.973 | 0,640 BZ | 1.848 | 1.182,720 | 14.658,000 | 9.504,570 |
| 15.01.2026 | 15:37:59.524 | 0,640 BZ | 465 | 297,600 | 12.010,000 | 7.801,850 |
| 15.01.2026 | 15:37:17.236 | 0,650 BZ | 845 | 549,250 | 11.545,000 | 7.504,250 |
| 15.01.2026 | 15:36:33.875 | 0,650 BZ | 6.000 | 3.900,000 | 10.700,000 | 6.955,000 |
| 15.01.2026 | 15:35:15.367 | 0,650 BZ | 4.700 | 3.055,000 | 4.700,000 | 3.055,000 |
| 15.01.2026 | 15:24:07.564 | 0,650 G | - | - | - | - |
| 15.01.2026 | 10:54:06.353 | 0,590 G | - | - | - | - |
| 14.01.2026 | 19:30:00.391 | 0,670 G | - | - | 1.000,000 | 760,000 |
| 14.01.2026 | 19:30:00.391 | 0,670 G | - | - | 1.000,000 | 760,000 |
| 14.01.2026 | 17:53:33.122 | 0,690 G | - | - | 1.000,000 | 760,000 |
| 14.01.2026 | 15:24:37.277 | 0,740 G | - | - | 1.000,000 | 760,000 |
| 14.01.2026 | 15:11:23.051 | 0,760 BZ | 1.000 | 760,000 | 1.000,000 | 760,000 |
| 14.01.2026 | 11:19:50.715 | 0,740 G | - | - | - | - |
| 14.01.2026 | 09:35:11.471 | 0,770 G | - | - | - | - |
| 13.01.2026 | 19:17:16.455 | 0,740 G | - | - | 5.000,000 | 3.725,000 |
| 13.01.2026 | 19:17:16.455 | 0,740 G | - | - | 5.000,000 | 3.725,000 |
| 13.01.2026 | 18:08:09.869 | 0,740 BZ | 2.500 | 1.850,000 | 5.000,000 | 3.725,000 |
| 13.01.2026 | 17:44:53.900 | 0,750 BZ | 2.500 | 1.875,000 | 2.500,000 | 1.875,000 |
| 13.01.2026 | 16:24:13.748 | 0,760 G | - | - | - | - |
| 13.01.2026 | 14:21:17.932 | 0,760 G | - | - | - | - |
| 13.01.2026 | 09:28:27.857 | 0,730 G | - | - | - | - |
| 12.01.2026 | 20:20:03.476 | 0,750 G | - | - | 11.024,000 | 8.558,480 |
| 12.01.2026 | 20:20:03.476 | 0,750 G | - | - | 11.024,000 | 8.558,480 |
| 12.01.2026 | 19:58:30.513 | 0,740 G | - | - | 11.024,000 | 8.558,480 |
| 12.01.2026 | 18:25:57.645 | 0,750 G | - | - | 11.024,000 | 8.558,480 |