Deutsche Lufthansa AG/Discount/6,75/Call/MS
WKN MJ2Y6M
ISIN DE000MJ2Y6M2
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 09.07.2025 | 18:30:56.004 | 6,560 G | - | - | 21.000,000 | 137.850,000 |
| 09.07.2025 | 16:46:37.922 | 6,560 BZ | 1.000 | 6.560,000 | 21.000,000 | 137.850,000 |
| 09.07.2025 | 13:39:22.156 | 6,570 BZ | 2.000 | 13.140,000 | 20.000,000 | 131.290,000 |
| 09.07.2025 | 13:37:00.163 | 6,570 BZ | 1.000 | 6.570,000 | 18.000,000 | 118.150,000 |
| 09.07.2025 | 13:34:42.549 | 6,570 BZ | 1.000 | 6.570,000 | 17.000,000 | 111.580,000 |
| 09.07.2025 | 13:25:17.248 | 6,570 BZ | 2.000 | 13.140,000 | 16.000,000 | 105.010,000 |
| 09.07.2025 | 12:39:51.211 | 6,560 G | - | - | 14.000,000 | 91.870,000 |
| 09.07.2025 | 10:34:08.257 | 6,570 BZ | 3.000 | 19.710,000 | 14.000,000 | 91.870,000 |
| 09.07.2025 | 10:10:15.748 | 6,560 BZ | 1.000 | 6.560,000 | 11.000,000 | 72.160,000 |
| 09.07.2025 | 09:44:02.720 | 6,560 BZ | 2.000 | 13.120,000 | 10.000,000 | 65.600,000 |
| 09.07.2025 | 09:37:24.160 | 6,570 BZ | 1.000 | 6.570,000 | 8.000,000 | 52.480,000 |
| 09.07.2025 | 09:35:25.207 | 6,570 BZ | 1.000 | 6.570,000 | 7.000,000 | 45.910,000 |
| 09.07.2025 | 09:12:11.545 | 6,560 BZ | 4.000 | 26.240,000 | 6.000,000 | 39.340,000 |
| 09.07.2025 | 09:07:04.336 | 6,550 BZ | 1.000 | 6.550,000 | 2.000,000 | 13.100,000 |
| 09.07.2025 | 08:14:42.624 | 6,550 BZ | 1.000 | 6.550,000 | 1.000,000 | 6.550,000 |
| 08.07.2025 | 20:33:35.340 | 6,550 BZ | 1.000 | 6.550,000 | 11.000,000 | 72.010,000 |
| 08.07.2025 | 20:33:35.340 | 6,550 BZ | 1.000 | 6.550,000 | 11.000,000 | 72.010,000 |
| 08.07.2025 | 20:28:15.375 | 6,550 BZ | 1.000 | 6.550,000 | 10.000,000 | 65.460,000 |
| 08.07.2025 | 20:18:48.836 | 6,550 BZ | 2.000 | 13.100,000 | 9.000,000 | 58.910,000 |
| 08.07.2025 | 18:30:54.658 | 6,540 G | - | - | 7.000,000 | 45.810,000 |
| 08.07.2025 | 17:30:15.258 | 6,540 BZ | 2.000 | 13.080,000 | 7.000,000 | 45.810,000 |
| 08.07.2025 | 17:01:06.038 | 6,550 BZ | 3.000 | 19.650,000 | 5.000,000 | 32.730,000 |
| 08.07.2025 | 15:09:48.065 | 6,540 BZ | 2.000 | 13.080,000 | 2.000,000 | 13.080,000 |
| 08.07.2025 | 12:31:03.233 | 6,520 G | - | - | - | - |
| 07.07.2025 | 18:37:47.020 | 6,490 G | - | - | - | - |
| 07.07.2025 | 18:37:47.020 | 6,490 G | - | - | - | - |
| 07.07.2025 | 12:42:12.604 | 6,500 G | - | - | - | - |
| 04.07.2025 | 20:09:41.998 | 6,470 G | - | - | - | - |
| 04.07.2025 | 20:09:41.998 | 6,470 G | - | - | - | - |
| 04.07.2025 | 12:42:32.512 | 6,490 G | - | - | - | - |
| 03.07.2025 | 20:05:18.588 | 6,520 G | - | - | - | - |
| 03.07.2025 | 20:05:18.588 | 6,520 G | - | - | - | - |
| 03.07.2025 | 12:27:29.424 | 6,510 G | - | - | - | - |
| 02.07.2025 | 18:45:06.526 | 6,520 BZ | 1.000 | 6.520,000 | 16.000,000 | 104.350,000 |
| 02.07.2025 | 18:45:06.526 | 6,520 BZ | 1.000 | 6.520,000 | 16.000,000 | 104.350,000 |
| 02.07.2025 | 18:28:33.342 | 6,510 G | - | - | 15.000,000 | 97.830,000 |
| 02.07.2025 | 16:16:15.100 | 6,520 BZ | 1.000 | 6.520,000 | 15.000,000 | 97.830,000 |
| 02.07.2025 | 12:21:49.367 | 6,520 G | - | - | 14.000,000 | 91.310,000 |
| 02.07.2025 | 11:38:03.242 | 6,530 BZ | 1.000 | 6.530,000 | 14.000,000 | 91.310,000 |
| 02.07.2025 | 09:35:04.657 | 6,530 BZ | 1.000 | 6.530,000 | 13.000,000 | 84.780,000 |
| 02.07.2025 | 09:27:05.972 | 6,540 BZ | 1.000 | 6.540,000 | 12.000,000 | 78.250,000 |
| 02.07.2025 | 09:25:12.498 | 6,540 BZ | 2.000 | 13.080,000 | 11.000,000 | 71.710,000 |
| 02.07.2025 | 09:14:24.556 | 6,530 BZ | 1.000 | 6.530,000 | 9.000,000 | 58.630,000 |
| 02.07.2025 | 09:12:29.549 | 6,530 BZ | 1.000 | 6.530,000 | 8.000,000 | 52.100,000 |
| 02.07.2025 | 09:08:17.928 | 6,520 BZ | 3.000 | 19.560,000 | 7.000,000 | 45.570,000 |
| 02.07.2025 | 09:02:30.477 | 6,510 BZ | 1.000 | 6.510,000 | 4.000,000 | 26.010,000 |
| 02.07.2025 | 08:30:12.880 | 6,490 BZ | 1.000 | 6.490,000 | 3.000,000 | 19.500,000 |
| 02.07.2025 | 08:06:02.944 | 6,500 BZ | 1.000 | 6.500,000 | 2.000,000 | 13.010,000 |
| 02.07.2025 | 08:00:06.047 | 6,510 BZ | 1.000 | 6.510,000 | 1.000,000 | 6.510,000 |
| 01.07.2025 | 18:07:56.508 | 6,510 G | - | - | 7.000,000 | 45.580,000 |
| 01.07.2025 | 18:07:56.508 | 6,510 G | - | - | 7.000,000 | 45.580,000 |
| 01.07.2025 | 14:48:20.066 | 6,510 BZ | 1.000 | 6.510,000 | 6.000,000 | 39.060,000 |
| 01.07.2025 | 12:32:27.559 | 6,520 G | - | - | 5.000,000 | 32.550,000 |
| 01.07.2025 | 12:05:11.787 | 6,520 BZ | 1.000 | 6.520,000 | 5.000,000 | 32.550,000 |
| 01.07.2025 | 10:59:57.454 | 6,510 G | - | - | 4.000,000 | 26.030,000 |
| 01.07.2025 | 10:13:40.698 | 6,500 BZ | 1.000 | 6.500,000 | 4.000,000 | 26.030,000 |
| 01.07.2025 | 09:12:39.541 | 6,510 BZ | 1.000 | 6.510,000 | 3.000,000 | 19.530,000 |
| 01.07.2025 | 09:10:23.336 | 6,510 BZ | 2.000 | 13.020,000 | 2.000,000 | 13.020,000 |
| 30.06.2025 | 18:43:33.815 | 6,480 G | - | - | 14.000,000 | 90.710,000 |
| 30.06.2025 | 18:43:33.815 | 6,480 G | - | - | 14.000,000 | 90.710,000 |
| 30.06.2025 | 16:47:24.097 | 6,500 BZ | 2.000 | 13.000,000 | 14.000,000 | 90.710,000 |
| 30.06.2025 | 16:29:22.516 | 6,490 BZ | 2.000 | 12.980,000 | 12.000,000 | 77.710,000 |
| 30.06.2025 | 14:41:43.157 | 6,480 BZ | 2.000 | 12.960,000 | 10.000,000 | 64.730,000 |
| 30.06.2025 | 14:22:59.883 | 6,480 BZ | 2.000 | 12.960,000 | 8.000,000 | 51.770,000 |
| 30.06.2025 | 13:39:16.906 | 6,470 BZ | 1.000 | 6.470,000 | 6.000,000 | 38.810,000 |
| 30.06.2025 | 12:08:36.630 | 6,460 G | - | - | 5.000,000 | 32.340,000 |
| 30.06.2025 | 09:29:18.329 | 6,460 BZ | 1.000 | 6.460,000 | 5.000,000 | 32.340,000 |
| 30.06.2025 | 09:07:05.422 | 6,470 BZ | 1.000 | 6.470,000 | 4.000,000 | 25.880,000 |
| 30.06.2025 | 08:11:34.431 | 6,470 BZ | 3.000 | 19.410,000 | 3.000,000 | 19.410,000 |
| 27.06.2025 | 17:03:51.318 | 6,460 G | - | - | 6.000,000 | 38.750,000 |
| 27.06.2025 | 17:03:51.318 | 6,460 G | - | - | 6.000,000 | 38.750,000 |
| 27.06.2025 | 17:03:51.318 | 6,460 G | - | - | 6.000,000 | 38.750,000 |
| 27.06.2025 | 17:03:51.318 | 6,460 G | - | - | 6.000,000 | 38.750,000 |
| 27.06.2025 | 11:27:10.344 | 6,450 G | - | - | 6.000,000 | 38.750,000 |
| 27.06.2025 | 11:27:10.344 | 6,450 G | - | - | 6.000,000 | 38.750,000 |
| 27.06.2025 | 10:21:40.989 | 6,450 BZ | 1.000 | 6.450,000 | 6.000,000 | 38.750,000 |
| 27.06.2025 | 10:21:40.989 | 6,450 BZ | 1.000 | 6.450,000 | 6.000,000 | 38.750,000 |
| 27.06.2025 | 09:24:24.166 | 6,460 BZ | 1.000 | 6.460,000 | 5.000,000 | 32.300,000 |
| 27.06.2025 | 09:24:24.166 | 6,460 BZ | 1.000 | 6.460,000 | 5.000,000 | 32.300,000 |
| 27.06.2025 | 09:14:28.432 | 6,460 BZ | 1.000 | 6.460,000 | 4.000,000 | 25.840,000 |
| 27.06.2025 | 09:14:28.432 | 6,460 BZ | 1.000 | 6.460,000 | 4.000,000 | 25.840,000 |
| 27.06.2025 | 09:03:34.943 | 6,460 BZ | 3.000 | 19.380,000 | 3.000,000 | 19.380,000 |
| 27.06.2025 | 09:03:34.943 | 6,460 BZ | 3.000 | 19.380,000 | 3.000,000 | 19.380,000 |
| 26.06.2025 | 17:39:55.995 | 6,440 G | - | - | - | - |
| 26.06.2025 | 17:39:55.995 | 6,440 G | - | - | - | - |
| 26.06.2025 | 12:09:08.466 | 6,430 G | - | - | - | - |
| 25.06.2025 | 20:03:14.377 | 6,430 G | - | - | 2.000,000 | 12.830,000 |
| 25.06.2025 | 20:03:14.377 | 6,430 G | - | - | 2.000,000 | 12.830,000 |
| 25.06.2025 | 12:14:35.107 | 6,400 BZ | 1.000 | 6.400,000 | 2.000,000 | 12.830,000 |
| 25.06.2025 | 12:12:37.066 | 6,400 G | - | - | 1.000,000 | 6.430,000 |
| 25.06.2025 | 11:44:36.446 | 6,430 BZ | 1.000 | 6.430,000 | 1.000,000 | 6.430,000 |
| 25.06.2025 | 11:42:23.685 | 6,430 G | - | - | - | - |
| 24.06.2025 | 21:58:27.858 | 6,480 BZ | 1.000 | 6.480,000 | 1.000,000 | 6.480,000 |
| 24.06.2025 | 21:58:27.858 | 6,480 BZ | 1.000 | 6.480,000 | 1.000,000 | 6.480,000 |
| 24.06.2025 | 17:18:16.355 | 6,470 G | - | - | - | - |
| 24.06.2025 | 11:19:33.760 | 6,450 G | - | - | - | - |
| 23.06.2025 | 18:12:07.557 | 6,300 G | - | - | - | - |
| 23.06.2025 | 18:12:07.557 | 6,300 G | - | - | - | - |
| 23.06.2025 | 12:44:40.351 | 6,310 G | - | - | - | - |
| 23.06.2025 | 12:09:31.411 | 6,310 G | - | - | - | - |