Lockheed Martin Corp./OS/Call [700]/MS
WKN MR59ZM
ISIN DE000MR59ZM2
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 07.08.2026 | 21:29:24.667 | 1,260 BZ | 1.575 | 1.984,500 | 115.764,000 | 137.686,420 |
| 07.08.2026 | 21:29:24.667 | 1,260 BZ | 1.575 | 1.984,500 | 115.764,000 | 137.686,420 |
| 07.08.2026 | 21:23:39.155 | 1,270 BZ | 1.575 | 2.000,250 | 114.189,000 | 135.701,920 |
| 07.08.2026 | 20:13:28.214 | 1,200 BZ | 200 | 240,000 | 112.414,000 | 133.461,670 |
| 07.08.2026 | 19:02:28.183 | 1,180 BZ | 2.000 | 2.360,000 | 108.814,000 | 129.243,670 |
| 07.08.2026 | 18:26:10.041 | 1,170 BZ | 500 | 585,000 | 106.814,000 | 126.883,670 |
| 07.08.2026 | 18:13:15.853 | 1,170 BZ | 900 | 1.053,000 | 106.314,000 | 126.298,670 |
| 07.08.2026 | 17:55:01.090 | 1,160 BZ | 1.400 | 1.624,000 | 105.414,000 | 125.245,670 |
| 07.08.2026 | 17:49:41.566 | 1,150 BZ | 1.400 | 1.610,000 | 104.014,000 | 123.621,670 |
| 07.08.2026 | 17:46:02.704 | 1,160 BZ | 900 | 1.044,000 | 100.714,000 | 119.845,670 |
| 07.08.2026 | 17:44:36.630 | 1,140 BZ | 1.000 | 1.140,000 | 99.814,000 | 118.801,670 |
| 07.08.2026 | 17:00:33.847 | 1,140 BZ | 1.500 | 1.710,000 | 98.814,000 | 117.661,670 |
| 07.08.2026 | 16:56:03.200 | 1,150 BZ | 1.500 | 1.725,000 | 97.314,000 | 115.951,670 |
| 07.08.2026 | 16:47:53.810 | 1,150 BZ | 350 | 402,500 | 95.814,000 | 114.226,670 |
| 07.08.2026 | 16:46:28.938 | 1,160 BZ | 350 | 406,000 | 95.464,000 | 113.824,170 |
| 07.08.2026 | 16:32:31.849 | 1,120 BZ | 1.000 | 1.120,000 | 94.114,000 | 112.308,170 |
| 07.08.2026 | 15:55:47.183 | 1,120 BZ | 280 | 313,600 | 92.834,000 | 110.877,370 |
| 07.08.2026 | 15:47:25.543 | 1,110 BZ | 1.000 | 1.110,000 | 92.554,000 | 110.563,770 |
| 07.08.2026 | 15:42:41.783 | 1,120 BZ | 1.000 | 1.120,000 | 91.554,000 | 109.453,770 |
| 07.08.2026 | 15:35:46.076 | 1,110 BZ | 4.727 | 5.246,970 | 90.554,000 | 108.333,770 |
| 07.08.2026 | 15:35:41.781 | 1,100 BZ | 2.727 | 2.999,700 | 85.827,000 | 103.086,800 |
| 07.08.2026 | 15:35:26.596 | 1,130 BZ | 2.000 | 2.260,000 | 83.100,000 | 100.087,100 |
| 07.08.2026 | 15:32:38.976 | 1,120 BZ | 950 | 1.064,000 | 81.100,000 | 97.827,100 |
| 07.08.2026 | 15:30:50.819 | 1,130 BZ | 950 | 1.073,500 | 80.150,000 | 96.763,100 |
| 07.08.2026 | 15:30:05.984 | 1,150 BZ | 800 | 920,000 | 79.200,000 | 95.689,600 |
| 07.08.2026 | 15:23:03.361 | 1,190 G | - | - | 78.400,000 | 94.769,600 |
| 07.08.2026 | 15:17:37.267 | 1,180 BZ | 800 | 944,000 | 78.400,000 | 94.769,600 |
| 07.08.2026 | 15:11:27.628 | 1,190 BZ | 300 | 357,000 | 77.600,000 | 93.825,600 |
| 07.08.2026 | 14:58:00.328 | 1,190 BZ | 300 | 357,000 | 77.300,000 | 93.468,600 |
| 07.08.2026 | 14:42:38.699 | 1,210 BZ | 1.000 | 1.210,000 | 77.000,000 | 93.111,600 |
| 07.08.2026 | 14:42:05.858 | 1,230 BZ | 1.000 | 1.230,000 | 76.000,000 | 91.901,600 |
| 07.08.2026 | 14:36:38.301 | 1,210 BZ | 1.000 | 1.210,000 | 75.000,000 | 90.671,600 |
| 07.08.2026 | 14:30:05.576 | 1,220 BZ | 1.000 | 1.220,000 | 74.000,000 | 89.461,600 |
| 07.08.2026 | 13:28:50.356 | 1,210 BZ | 500 | 605,000 | 73.000,000 | 88.241,600 |
| 07.08.2026 | 13:17:51.152 | 1,200 BZ | 500 | 600,000 | 72.500,000 | 87.636,600 |
| 07.08.2026 | 13:11:48.423 | 1,200 BZ | 7.450 | 8.940,000 | 72.000,000 | 87.036,600 |
| 07.08.2026 | 12:58:47.254 | 1,210 BZ | 8.000 | 9.680,000 | 64.550,000 | 78.096,600 |
| 07.08.2026 | 12:45:29.201 | 1,200 BZ | 550 | 660,000 | 56.550,000 | 68.416,600 |
| 07.08.2026 | 12:37:09.299 | 1,200 BZ | 5.770 | 6.924,000 | 56.000,000 | 67.756,600 |
| 07.08.2026 | 12:37:03.844 | 1,200 BZ | 1.550 | 1.860,000 | 50.230,000 | 60.832,600 |
| 07.08.2026 | 12:33:13.814 | 1,210 BZ | 120 | 145,200 | 48.680,000 | 58.972,600 |
| 07.08.2026 | 11:56:19.340 | 1,200 BZ | 1.000 | 1.200,000 | 48.560,000 | 58.827,400 |
| 07.08.2026 | 11:52:42.109 | 1,200 BZ | 100 | 120,000 | 47.560,000 | 57.627,400 |
| 07.08.2026 | 11:28:48.157 | 1,200 BZ | 3.000 | 3.600,000 | 47.460,000 | 57.507,400 |
| 07.08.2026 | 10:52:50.728 | 1,200 BZ | 750 | 900,000 | 41.710,000 | 50.607,400 |
| 07.08.2026 | 10:47:28.774 | 1,210 BZ | 1.000 | 1.210,000 | 40.960,000 | 49.707,400 |
| 07.08.2026 | 10:43:17.806 | 1,210 BZ | 1.000 | 1.210,000 | 39.960,000 | 48.497,400 |
| 07.08.2026 | 10:42:49.518 | 1,210 BZ | 150 | 181,500 | 38.960,000 | 47.287,400 |
| 07.08.2026 | 10:38:45.167 | 1,200 BZ | 600 | 720,000 | 38.810,000 | 47.105,900 |
| 07.08.2026 | 10:25:43.396 | 1,210 BZ | 750 | 907,500 | 38.210,000 | 46.385,900 |
| 07.08.2026 | 10:01:50.282 | 1,210 BZ | 2.500 | 3.025,000 | 37.460,000 | 45.478,400 |
| 07.08.2026 | 10:01:40.396 | 1,220 BZ | 2.500 | 3.050,000 | 34.960,000 | 42.453,400 |
| 07.08.2026 | 10:01:22.931 | 1,220 BZ | 2.000 | 2.440,000 | 32.460,000 | 39.403,400 |
| 07.08.2026 | 10:01:10.010 | 1,230 BZ | 2.000 | 2.460,000 | 30.460,000 | 36.963,400 |
| 07.08.2026 | 10:00:08.578 | 1,210 BZ | 14.230 | 17.218,300 | 28.460,000 | 34.503,400 |
| 07.08.2026 | 09:53:29.278 | 1,210 G | - | - | 14.230,000 | 17.285,100 |
| 07.08.2026 | 09:34:51.097 | 1,220 BZ | 3.000 | 3.660,000 | 14.230,000 | 17.285,100 |
| 07.08.2026 | 09:15:50.661 | 1,220 BZ | 230 | 280,600 | 11.230,000 | 13.625,100 |
| 07.08.2026 | 08:56:36.997 | 1,230 BZ | 150 | 184,500 | 11.000,000 | 13.344,500 |
| 07.08.2026 | 08:43:12.327 | 1,220 BZ | 6.900 | 8.418,000 | 10.850,000 | 13.160,000 |
| 07.08.2026 | 08:29:50.159 | 1,210 BZ | 200 | 242,000 | 3.950,000 | 4.742,000 |
| 07.08.2026 | 08:01:11.608 | 1,200 BZ | 2.000 | 2.400,000 | 3.750,000 | 4.500,000 |
| 07.08.2026 | 08:00:01.918 | 1,200 BZ | 1.750 | 2.100,000 | 1.750,000 | 2.100,000 |
| 06.08.2026 | 21:34:32.277 | 1,180 BZ | 200 | 236,000 | 154.717,000 | 184.632,480 |
| 06.08.2026 | 21:34:32.277 | 1,180 BZ | 200 | 236,000 | 154.717,000 | 184.632,480 |
| 06.08.2026 | 20:59:20.827 | 1,180 BZ | 2.000 | 2.360,000 | 154.317,000 | 184.158,480 |
| 06.08.2026 | 20:52:46.031 | 1,190 BZ | 500 | 595,000 | 152.317,000 | 181.798,480 |
| 06.08.2026 | 20:51:30.732 | 1,190 BZ | 1.000 | 1.190,000 | 151.817,000 | 181.203,480 |
| 06.08.2026 | 20:17:51.169 | 1,180 BZ | 500 | 590,000 | 150.817,000 | 180.013,480 |
| 06.08.2026 | 20:07:14.463 | 1,170 BZ | 2.355 | 2.755,350 | 150.317,000 | 179.423,480 |
| 06.08.2026 | 19:57:08.547 | 1,180 BZ | 1.000 | 1.180,000 | 147.962,000 | 176.668,130 |
| 06.08.2026 | 19:34:21.569 | 1,180 BZ | 1.355 | 1.598,900 | 146.962,000 | 175.488,130 |
| 06.08.2026 | 19:29:06.851 | 1,170 G | - | - | 145.607,000 | 173.889,230 |
| 06.08.2026 | 19:10:26.984 | 1,180 BZ | 1.000 | 1.180,000 | 145.607,000 | 173.889,230 |
| 06.08.2026 | 19:05:31.079 | 1,190 BZ | 1.000 | 1.190,000 | 144.607,000 | 172.709,230 |
| 06.08.2026 | 19:01:58.635 | 1,200 BZ | 450 | 540,000 | 143.607,000 | 171.519,230 |
| 06.08.2026 | 19:01:50.353 | 1,210 BZ | 450 | 544,500 | 143.157,000 | 170.979,230 |
| 06.08.2026 | 18:34:10.746 | 1,230 BZ | 1.500 | 1.845,000 | 139.707,000 | 166.804,730 |
| 06.08.2026 | 18:11:14.722 | 1,200 BZ | 1.500 | 1.800,000 | 138.207,000 | 164.959,730 |
| 06.08.2026 | 18:01:59.377 | 1,180 BZ | 550 | 649,000 | 136.707,000 | 163.159,730 |
| 06.08.2026 | 18:01:42.698 | 1,190 BZ | 550 | 654,500 | 136.157,000 | 162.510,730 |
| 06.08.2026 | 17:34:27.561 | 1,160 G | - | - | 135.607,000 | 161.856,230 |
| 06.08.2026 | 17:06:04.189 | 1,140 BZ | 2.000 | 2.280,000 | 135.607,000 | 161.856,230 |
| 06.08.2026 | 17:04:55.867 | 1,150 BZ | 2.000 | 2.300,000 | 133.607,000 | 159.576,230 |
| 06.08.2026 | 16:33:09.666 | 1,190 BZ | 900 | 1.071,000 | 131.607,000 | 157.276,230 |
| 06.08.2026 | 16:32:23.837 | 1,200 BZ | 900 | 1.080,000 | 130.707,000 | 156.205,230 |
| 06.08.2026 | 16:31:31.463 | 1,210 BZ | 2.850 | 3.448,500 | 129.807,000 | 155.125,230 |
| 06.08.2026 | 16:30:53.000 | 1,220 BZ | 1.200 | 1.464,000 | 126.957,000 | 151.676,730 |
| 06.08.2026 | 16:30:17.288 | 1,210 BZ | 1.650 | 1.996,500 | 125.757,000 | 150.212,730 |
| 06.08.2026 | 16:12:50.036 | 1,190 BZ | 1.000 | 1.190,000 | 124.107,000 | 148.216,230 |
| 06.08.2026 | 16:06:50.614 | 1,200 BZ | 1.000 | 1.200,000 | 123.107,000 | 147.026,230 |
| 06.08.2026 | 15:58:30.172 | 1,170 BZ | 2.000 | 2.340,000 | 122.107,000 | 145.826,230 |
| 06.08.2026 | 15:54:38.410 | 1,180 BZ | 2.000 | 2.360,000 | 120.107,000 | 143.486,230 |
| 06.08.2026 | 15:53:37.581 | 1,180 BZ | 2.720 | 3.209,600 | 118.107,000 | 141.126,230 |
| 06.08.2026 | 15:53:28.284 | 1,170 BZ | 2.500 | 2.925,000 | 115.387,000 | 137.916,630 |
| 06.08.2026 | 15:50:25.912 | 1,150 BZ | 220 | 253,000 | 112.887,000 | 134.991,630 |
| 06.08.2026 | 15:46:09.599 | 1,190 BZ | 2.816 | 3.351,040 | 112.667,000 | 134.738,630 |
| 06.08.2026 | 15:01:40.730 | 1,270 BZ | 2.000 | 2.540,000 | 107.035,000 | 127.980,230 |
| 06.08.2026 | 15:00:29.758 | 1,270 BZ | 2.000 | 2.540,000 | 105.035,000 | 125.440,230 |
| 06.08.2026 | 14:58:51.609 | 1,270 BZ | 2.000 | 2.540,000 | 103.035,000 | 122.900,230 |