LVMH Moet Hennessy Louis Vuitton SE/OS/Call [440]/MS
WKN MM24P0
ISIN DE000MM24P05
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 20.08.2026 | 21:35:12.406 | 1,990 BZ | 500 | 995,000 | 139.848,000 | 284.417,520 |
| 20.08.2026 | 21:35:12.406 | 1,990 BZ | 500 | 995,000 | 139.848,000 | 284.417,520 |
| 20.08.2026 | 21:34:40.350 | 1,990 BZ | 500 | 995,000 | 139.348,000 | 283.422,520 |
| 20.08.2026 | 20:51:14.283 | 1,940 BZ | 5.000 | 9.700,000 | 133.848,000 | 272.727,520 |
| 20.08.2026 | 20:34:15.937 | 1,950 BZ | 200 | 390,000 | 128.848,000 | 263.027,520 |
| 20.08.2026 | 20:34:00.905 | 1,950 BZ | 200 | 390,000 | 128.648,000 | 262.637,520 |
| 20.08.2026 | 20:29:36.884 | 1,940 G | - | - | 128.448,000 | 262.247,520 |
| 20.08.2026 | 20:01:55.689 | 1,950 BZ | 50 | 97,500 | 128.448,000 | 262.247,520 |
| 20.08.2026 | 20:01:22.459 | 1,950 BZ | 50 | 97,500 | 128.398,000 | 262.150,020 |
| 20.08.2026 | 19:43:29.103 | 1,970 BZ | 500 | 985,000 | 128.348,000 | 262.052,520 |
| 20.08.2026 | 19:43:24.400 | 1,970 BZ | 500 | 985,000 | 127.848,000 | 261.067,520 |
| 20.08.2026 | 18:51:09.375 | 1,970 BZ | 300 | 591,000 | 127.348,000 | 260.082,520 |
| 20.08.2026 | 18:46:22.716 | 1,970 BZ | 300 | 591,000 | 127.048,000 | 259.491,520 |
| 20.08.2026 | 18:26:53.585 | 1,980 G | - | - | 126.748,000 | 258.900,520 |
| 20.08.2026 | 17:50:51.691 | 1,900 BZ | 200 | 380,000 | 126.748,000 | 258.900,520 |
| 20.08.2026 | 17:48:56.226 | 1,900 BZ | 200 | 380,000 | 126.548,000 | 258.520,520 |
| 20.08.2026 | 17:22:25.177 | 1,930 BZ | 3.000 | 5.790,000 | 126.348,000 | 258.140,520 |
| 20.08.2026 | 17:10:19.374 | 1,960 BZ | 500 | 980,000 | 123.348,000 | 252.350,520 |
| 20.08.2026 | 16:27:06.471 | 1,900 BZ | 4.000 | 7.600,000 | 122.848,000 | 251.370,520 |
| 20.08.2026 | 16:22:35.286 | 1,910 BZ | 500 | 955,000 | 118.848,000 | 243.770,520 |
| 20.08.2026 | 16:08:28.205 | 1,940 BZ | 700 | 1.358,000 | 118.348,000 | 242.815,520 |
| 20.08.2026 | 16:06:47.622 | 1,950 BZ | 700 | 1.365,000 | 117.648,000 | 241.457,520 |
| 20.08.2026 | 16:00:03.077 | 1,990 BZ | 700 | 1.393,000 | 116.248,000 | 238.699,520 |
| 20.08.2026 | 15:34:39.535 | 2,030 BZ | 3.277 | 6.652,310 | 115.548,000 | 237.306,520 |
| 20.08.2026 | 15:08:29.668 | 2,000 BZ | 3.277 | 6.554,000 | 112.271,000 | 230.654,210 |
| 20.08.2026 | 15:02:47.548 | 2,020 BZ | 7.000 | 14.140,000 | 108.994,000 | 224.100,210 |
| 20.08.2026 | 15:02:40.612 | 2,030 BZ | 5.000 | 10.150,000 | 101.994,000 | 209.960,210 |
| 20.08.2026 | 14:59:06.644 | 2,020 G | - | - | 96.994,000 | 199.810,210 |
| 20.08.2026 | 14:52:12.397 | 2,020 BZ | 2.000 | 4.040,000 | 96.994,000 | 199.810,210 |
| 20.08.2026 | 14:48:22.012 | 2,020 BZ | 500 | 1.010,000 | 94.994,000 | 195.770,210 |
| 20.08.2026 | 14:47:21.060 | 2,030 BZ | 500 | 1.015,000 | 94.494,000 | 194.760,210 |
| 20.08.2026 | 14:30:35.934 | 2,020 BZ | 250 | 505,000 | 93.994,000 | 193.745,210 |
| 20.08.2026 | 14:28:19.185 | 2,020 BZ | 250 | 505,000 | 93.744,000 | 193.240,210 |
| 20.08.2026 | 14:26:15.996 | 2,030 BZ | 4.500 | 9.135,000 | 93.494,000 | 192.735,210 |
| 20.08.2026 | 14:21:09.019 | 2,030 BZ | 2.500 | 5.075,000 | 88.994,000 | 183.600,210 |
| 20.08.2026 | 14:20:54.337 | 2,030 BZ | 2.000 | 4.060,000 | 86.494,000 | 178.525,210 |
| 20.08.2026 | 13:50:43.085 | 2,070 BZ | 145 | 300,150 | 84.494,000 | 174.465,210 |
| 20.08.2026 | 13:49:10.066 | 2,080 BZ | 145 | 301,600 | 84.349,000 | 174.165,060 |
| 20.08.2026 | 13:28:42.927 | 2,070 BZ | 1.600 | 3.312,000 | 84.204,000 | 173.863,460 |
| 20.08.2026 | 13:25:11.040 | 2,080 BZ | 1.000 | 2.080,000 | 82.604,000 | 170.551,460 |
| 20.08.2026 | 13:24:44.592 | 2,080 BZ | 600 | 1.248,000 | 81.604,000 | 168.471,460 |
| 20.08.2026 | 13:14:18.715 | 2,080 BZ | 599 | 1.245,920 | 81.004,000 | 167.223,460 |
| 20.08.2026 | 12:55:14.126 | 2,050 BZ | 99 | 202,950 | 80.405,000 | 165.977,540 |
| 20.08.2026 | 12:32:07.132 | 2,030 BZ | 500 | 1.015,000 | 80.306,000 | 165.774,590 |
| 20.08.2026 | 12:13:47.184 | 2,040 BZ | 9 | 18,360 | 77.806,000 | 160.669,590 |
| 20.08.2026 | 12:02:55.670 | 2,030 BZ | 9 | 18,270 | 77.797,000 | 160.651,230 |
| 20.08.2026 | 12:01:09.935 | 2,020 BZ | 49 | 98,980 | 77.788,000 | 160.632,960 |
| 20.08.2026 | 12:01:03.624 | 2,030 BZ | 49 | 99,470 | 77.739,000 | 160.533,980 |
| 20.08.2026 | 12:00:16.265 | 2,020 BZ | 1.000 | 2.020,000 | 77.690,000 | 160.434,510 |
| 20.08.2026 | 12:00:11.113 | 2,030 BZ | 200 | 406,000 | 76.690,000 | 158.414,510 |
| 20.08.2026 | 11:58:25.931 | 2,020 BZ | 500 | 1.010,000 | 76.490,000 | 158.008,510 |
| 20.08.2026 | 11:55:27.488 | 2,020 BZ | 300 | 606,000 | 75.990,000 | 156.998,510 |
| 20.08.2026 | 11:46:37.998 | 2,020 BZ | 975 | 1.969,500 | 75.690,000 | 156.392,510 |
| 20.08.2026 | 11:46:32.403 | 2,020 BZ | 325 | 656,500 | 74.715,000 | 154.423,010 |
| 20.08.2026 | 11:39:55.473 | 2,030 BZ | 250 | 507,500 | 74.390,000 | 153.766,510 |
| 20.08.2026 | 11:38:24.900 | 2,030 BZ | 400 | 812,000 | 74.140,000 | 153.259,010 |
| 20.08.2026 | 11:28:01.194 | 2,020 BZ | 6.830 | 13.796,600 | 73.740,000 | 152.447,010 |
| 20.08.2026 | 11:25:08.308 | 2,030 BZ | 6.830 | 13.864,900 | 66.910,000 | 138.650,410 |
| 20.08.2026 | 11:19:39.547 | 2,020 BZ | 500 | 1.010,000 | 60.080,000 | 124.785,510 |
| 20.08.2026 | 11:19:11.364 | 2,030 BZ | 500 | 1.015,000 | 59.580,000 | 123.775,510 |
| 20.08.2026 | 11:09:51.032 | 2,040 BZ | 5.865 | 11.964,600 | 59.080,000 | 122.760,510 |
| 20.08.2026 | 11:07:26.351 | 2,050 BZ | 500 | 1.025,000 | 53.215,000 | 110.795,910 |
| 20.08.2026 | 11:05:22.167 | 2,050 BZ | 2.000 | 4.100,000 | 52.715,000 | 109.770,910 |
| 20.08.2026 | 11:01:35.494 | 2,060 BZ | 1.000 | 2.060,000 | 50.715,000 | 105.670,910 |
| 20.08.2026 | 11:01:07.778 | 2,050 BZ | 1.000 | 2.050,000 | 49.715,000 | 103.610,910 |
| 20.08.2026 | 10:54:26.287 | 2,040 BZ | 365 | 744,600 | 48.715,000 | 101.560,910 |
| 20.08.2026 | 10:53:00.540 | 2,040 BZ | 1.000 | 2.040,000 | 48.350,000 | 100.816,310 |
| 20.08.2026 | 10:52:36.583 | 2,040 BZ | 1.500 | 3.060,000 | 47.350,000 | 98.776,310 |
| 20.08.2026 | 10:52:25.819 | 2,050 BZ | 1.500 | 3.075,000 | 45.850,000 | 95.716,310 |
| 20.08.2026 | 10:49:24.674 | 2,040 BZ | 1.035 | 2.111,400 | 44.350,000 | 92.641,310 |
| 20.08.2026 | 10:48:02.660 | 2,050 BZ | 480 | 984,000 | 43.315,000 | 90.529,910 |
| 20.08.2026 | 10:43:53.089 | 2,050 BZ | 555 | 1.137,750 | 42.835,000 | 89.545,910 |
| 20.08.2026 | 10:38:44.167 | 2,050 BZ | 6.600 | 13.530,000 | 42.280,000 | 88.408,160 |
| 20.08.2026 | 10:38:40.057 | 2,060 BZ | 600 | 1.236,000 | 35.680,000 | 74.878,160 |
| 20.08.2026 | 10:34:38.764 | 2,050 BZ | 1.000 | 2.050,000 | 35.080,000 | 73.642,160 |
| 20.08.2026 | 10:33:28.425 | 2,050 BZ | 5.000 | 10.250,000 | 34.080,000 | 71.592,160 |
| 20.08.2026 | 10:32:33.638 | 2,050 BZ | 100 | 205,000 | 29.080,000 | 61.342,160 |
| 20.08.2026 | 10:32:16.582 | 2,060 BZ | 100 | 206,000 | 28.980,000 | 61.137,160 |
| 20.08.2026 | 10:32:06.037 | 2,060 BZ | 142 | 292,520 | 28.880,000 | 60.931,160 |
| 20.08.2026 | 10:30:41.700 | 2,060 BZ | 142 | 292,520 | 28.738,000 | 60.638,640 |
| 20.08.2026 | 10:30:18.596 | 2,060 BZ | 575 | 1.184,500 | 28.596,000 | 60.346,120 |
| 20.08.2026 | 10:29:23.450 | 2,070 BZ | 75 | 155,250 | 28.021,000 | 59.161,620 |
| 20.08.2026 | 10:29:20.629 | 2,070 BZ | 500 | 1.035,000 | 27.946,000 | 59.006,370 |
| 20.08.2026 | 10:28:14.858 | 2,060 G | - | - | 27.446,000 | 57.971,370 |
| 20.08.2026 | 10:22:22.838 | 2,080 BZ | 2.500 | 5.200,000 | 27.446,000 | 57.971,370 |
| 20.08.2026 | 10:22:13.561 | 2,080 BZ | 1.000 | 2.080,000 | 24.946,000 | 52.771,370 |
| 20.08.2026 | 10:21:18.486 | 2,090 BZ | 1.500 | 3.135,000 | 23.946,000 | 50.691,370 |
| 20.08.2026 | 10:18:18.114 | 2,100 BZ | 5.385 | 11.308,500 | 22.446,000 | 47.556,370 |
| 20.08.2026 | 10:11:48.695 | 2,090 BZ | 800 | 1.672,000 | 17.061,000 | 36.247,870 |
| 20.08.2026 | 10:08:01.801 | 2,090 BZ | 200 | 418,000 | 16.261,000 | 34.575,870 |
| 20.08.2026 | 10:06:08.740 | 2,090 BZ | 4.385 | 9.164,650 | 16.061,000 | 34.157,870 |
| 20.08.2026 | 10:05:00.793 | 2,080 BZ | 2.500 | 5.200,000 | 11.676,000 | 24.993,220 |
| 20.08.2026 | 10:04:17.585 | 2,090 BZ | 1.500 | 3.135,000 | 9.176,000 | 19.793,220 |
| 20.08.2026 | 10:01:53.207 | 2,100 BZ | 100 | 210,000 | 7.676,000 | 16.658,220 |
| 20.08.2026 | 10:01:08.369 | 2,090 BZ | 100 | 209,000 | 7.576,000 | 16.448,220 |
| 20.08.2026 | 09:59:05.103 | 2,080 BZ | 300 | 624,000 | 7.476,000 | 16.239,220 |
| 20.08.2026 | 09:58:00.059 | 2,080 BZ | 500 | 1.040,000 | 7.176,000 | 15.615,220 |
| 20.08.2026 | 09:38:45.138 | 2,070 BZ | 250 | 517,500 | 6.676,000 | 14.575,220 |
| 20.08.2026 | 09:34:30.171 | 2,080 BZ | 250 | 520,000 | 6.426,000 | 14.057,720 |
| 20.08.2026 | 09:25:37.435 | 2,110 BZ | 500 | 1.055,000 | 6.176,000 | 13.537,720 |