Deutsche Lufthansa AG/OS/Call [10,5]/MS
WKN MK20NE
ISIN DE000MK20NE2
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 18.06.2026 | 10:40:25.410 | 0,520 G | - | - | 46.100,000 | 23.860,000 |
| 18.06.2026 | 10:34:55.048 | 0,520 BZ | 2.000 | 1.040,000 | 46.100,000 | 23.860,000 |
| 18.06.2026 | 10:12:05.064 | 0,540 BZ | 3.000 | 1.620,000 | 44.100,000 | 22.820,000 |
| 18.06.2026 | 09:59:56.124 | 0,540 BZ | 100 | 54,000 | 41.100,000 | 21.200,000 |
| 18.06.2026 | 09:58:01.962 | 0,530 BZ | 1.000 | 530,000 | 41.000,000 | 21.146,000 |
| 18.06.2026 | 09:51:02.548 | 0,530 BZ | 18.000 | 9.540,000 | 40.000,000 | 20.616,000 |
| 18.06.2026 | 08:59:25.246 | 0,510 BZ | 600 | 306,000 | 22.000,000 | 11.076,000 |
| 18.06.2026 | 08:54:16.617 | 0,490 G | - | - | 21.400,000 | 10.770,000 |
| 18.06.2026 | 08:44:40.311 | 0,500 BZ | 3.000 | 1.500,000 | 21.400,000 | 10.770,000 |
| 18.06.2026 | 08:36:38.523 | 0,500 BZ | 6.000 | 3.000,000 | 18.400,000 | 9.270,000 |
| 18.06.2026 | 08:27:27.239 | 0,510 BZ | 2.000 | 1.020,000 | 12.400,000 | 6.270,000 |
| 18.06.2026 | 08:20:47.950 | 0,500 BZ | 700 | 350,000 | 10.400,000 | 5.250,000 |
| 18.06.2026 | 08:16:59.701 | 0,500 BZ | 4.000 | 2.000,000 | 9.700,000 | 4.900,000 |
| 18.06.2026 | 08:07:48.842 | 0,510 BZ | 5.000 | 2.550,000 | 5.700,000 | 2.900,000 |
| 18.06.2026 | 08:00:03.649 | 0,500 BZ | 700 | 350,000 | 700,000 | 350,000 |
| 17.06.2026 | 21:49:30.082 | 0,450 BZ | 1.112 | 500,400 | 42.458,000 | 19.737,430 |
| 17.06.2026 | 21:49:30.082 | 0,450 BZ | 1.112 | 500,400 | 42.458,000 | 19.737,430 |
| 17.06.2026 | 21:37:32.053 | 0,450 BZ | 3.260 | 1.467,000 | 41.346,000 | 19.237,030 |
| 17.06.2026 | 21:34:15.602 | 0,470 BZ | 1.070 | 502,900 | 38.086,000 | 17.770,030 |
| 17.06.2026 | 21:25:28.486 | 0,470 BZ | 8.000 | 3.760,000 | 37.016,000 | 17.267,130 |
| 17.06.2026 | 21:05:27.316 | 0,470 BZ | 2.000 | 940,000 | 29.016,000 | 13.507,130 |
| 17.06.2026 | 20:54:09.236 | 0,470 BZ | 2.500 | 1.175,000 | 27.016,000 | 12.567,130 |
| 17.06.2026 | 20:50:58.060 | 0,470 BZ | 2.222 | 1.044,340 | 24.516,000 | 11.392,130 |
| 17.06.2026 | 20:43:06.215 | 0,470 BZ | 1.500 | 705,000 | 22.294,000 | 10.347,790 |
| 17.06.2026 | 20:17:19.774 | 0,470 BZ | 1.200 | 564,000 | 20.794,000 | 9.642,790 |
| 17.06.2026 | 20:03:41.161 | 0,460 G | - | - | 19.594,000 | 9.078,790 |
| 17.06.2026 | 19:59:32.829 | 0,470 BZ | 2.300 | 1.081,000 | 19.594,000 | 9.078,790 |
| 17.06.2026 | 19:55:57.107 | 0,470 BZ | 4.255 | 1.999,850 | 17.294,000 | 7.997,790 |
| 17.06.2026 | 19:43:28.632 | 0,460 BZ | 2.173 | 999,580 | 13.039,000 | 5.997,940 |
| 17.06.2026 | 19:35:20.525 | 0,460 BZ | 6.000 | 2.760,000 | 10.866,000 | 4.998,360 |
| 17.06.2026 | 19:34:58.776 | 0,460 BZ | 1.666 | 766,360 | 4.866,000 | 2.238,360 |
| 17.06.2026 | 19:34:41.483 | 0,460 BZ | 1.000 | 460,000 | 3.200,000 | 1.472,000 |
| 17.06.2026 | 19:34:10.282 | 0,460 BZ | 1.000 | 460,000 | 2.200,000 | 1.012,000 |
| 17.06.2026 | 19:08:27.029 | 0,460 BZ | 1.200 | 552,000 | 1.200,000 | 552,000 |
| 17.06.2026 | 16:59:35.100 | 0,450 G | - | - | - | - |
| 17.06.2026 | 11:28:59.480 | 0,480 G | - | - | - | - |
| 17.06.2026 | 09:15:42.383 | 0,500 G | - | - | - | - |
| 16.06.2026 | 19:04:00.473 | 0,460 G | - | - | - | - |
| 16.06.2026 | 19:04:00.473 | 0,460 G | - | - | - | - |
| 16.06.2026 | 16:29:39.640 | 0,470 G | - | - | - | - |
| 16.06.2026 | 11:05:52.183 | 0,470 G | - | - | - | - |
| 16.06.2026 | 09:20:00.789 | 0,490 G | - | - | - | - |
| 15.06.2026 | 19:26:12.810 | 0,460 G | - | - | - | - |
| 15.06.2026 | 19:26:12.810 | 0,460 G | - | - | - | - |
| 15.06.2026 | 19:26:12.810 | 0,460 G | - | - | - | - |
| 15.06.2026 | 19:26:12.810 | 0,460 G | - | - | - | - |
| 15.06.2026 | 16:04:05.346 | 0,480 G | - | - | - | - |
| 15.06.2026 | 16:04:05.346 | 0,480 G | - | - | - | - |
| 15.06.2026 | 11:09:46.049 | 0,510 G | - | - | - | - |
| 15.06.2026 | 11:09:46.049 | 0,510 G | - | - | - | - |
| 15.06.2026 | 08:56:28.850 | 0,510 G | - | - | - | - |
| 15.06.2026 | 08:56:28.850 | 0,510 G | - | - | - | - |
| 12.06.2026 | 20:29:55.276 | 0,410 G | - | - | - | - |
| 12.06.2026 | 20:29:55.276 | 0,410 G | - | - | - | - |
| 12.06.2026 | 18:10:01.033 | 0,380 G | - | - | - | - |
| 12.06.2026 | 15:07:57.447 | 0,430 G | - | - | - | - |
| 12.06.2026 | 10:48:57.362 | 0,430 G | - | - | - | - |
| 12.06.2026 | 09:09:08.674 | 0,390 G | - | - | - | - |
| 11.06.2026 | 18:31:17.442 | 0,290 G | - | - | - | - |
| 11.06.2026 | 18:31:17.442 | 0,290 G | - | - | - | - |
| 11.06.2026 | 15:24:22.009 | 0,290 G | - | - | - | - |
| 11.06.2026 | 10:26:40.119 | 0,300 G | - | - | - | - |
| 11.06.2026 | 10:19:46.109 | 0,300 G | - | - | - | - |
| 10.06.2026 | 18:37:26.390 | 0,310 G | - | - | - | - |
| 10.06.2026 | 18:37:26.390 | 0,310 G | - | - | - | - |
| 10.06.2026 | 15:24:27.204 | 0,320 G | - | - | - | - |
| 10.06.2026 | 10:47:09.605 | 0,300 G | - | - | - | - |
| 10.06.2026 | 09:11:59.225 | 0,300 G | - | - | - | - |
| 09.06.2026 | 19:24:09.650 | 0,310 G | - | - | - | - |
| 09.06.2026 | 19:24:09.650 | 0,310 G | - | - | - | - |
| 09.06.2026 | 16:59:25.357 | 0,340 G | - | - | - | - |
| 09.06.2026 | 11:23:49.444 | 0,350 G | - | - | - | - |
| 09.06.2026 | 09:19:41.286 | 0,330 G | - | - | - | - |
| 08.06.2026 | 18:55:59.404 | 0,340 G | - | - | - | - |
| 08.06.2026 | 18:55:59.404 | 0,340 G | - | - | - | - |
| 08.06.2026 | 16:02:48.388 | 0,360 G | - | - | - | - |
| 08.06.2026 | 12:32:17.336 | 0,350 G | - | - | - | - |
| 08.06.2026 | 11:50:14.523 | 0,350 G | - | - | - | - |
| 08.06.2026 | 08:59:32.546 | 0,300 G | - | - | - | - |
| 05.06.2026 | 20:52:01.553 | 0,370 G | - | - | - | - |
| 05.06.2026 | 20:52:01.553 | 0,370 G | - | - | - | - |
| 05.06.2026 | 18:29:03.012 | 0,370 G | - | - | - | - |
| 05.06.2026 | 15:41:27.878 | 0,370 G | - | - | - | - |
| 05.06.2026 | 11:00:32.981 | 0,370 G | - | - | - | - |
| 05.06.2026 | 09:18:01.596 | 0,390 G | - | - | - | - |
| 04.06.2026 | 18:56:01.494 | 0,370 G | - | - | - | - |
| 04.06.2026 | 18:56:01.494 | 0,370 G | - | - | - | - |
| 04.06.2026 | 15:58:54.709 | 0,390 G | - | - | - | - |
| 04.06.2026 | 10:56:17.172 | 0,420 G | - | - | - | - |
| 04.06.2026 | 09:20:08.246 | 0,420 G | - | - | - | - |
| 03.06.2026 | 19:27:11.503 | 0,350 G | - | - | - | - |
| 03.06.2026 | 19:27:11.503 | 0,350 G | - | - | - | - |
| 03.06.2026 | 15:23:45.180 | 0,350 G | - | - | - | - |
| 03.06.2026 | 10:52:17.921 | 0,350 G | - | - | - | - |
| 03.06.2026 | 09:16:22.651 | 0,340 G | - | - | - | - |
| 02.06.2026 | 19:59:35.986 | 0,360 G | - | - | - | - |
| 02.06.2026 | 19:59:35.986 | 0,360 G | - | - | - | - |
| 02.06.2026 | 15:22:23.466 | 0,380 G | - | - | - | - |
| 02.06.2026 | 10:46:10.476 | 0,400 G | - | - | - | - |
| 02.06.2026 | 09:10:17.751 | 0,420 G | - | - | - | - |