Deutsche Lufthansa AG
- Information
- Last
- Buy
- Sell
169
110
7.462
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 14/03/2025 | 09:58:58.721 | 65 | 7.462 | |
| 65 | 7.462 | |||
| 65 | 7.462 | |||
| 14/03/2025 | 09:58:56.848 | 812 | 7.462 | |
| 812 | 7.462 | |||
| 812 | 7.462 | |||
| 14/03/2025 | 09:57:24.617 | 175 | 7.468 | |
| 175 | 7.468 | |||
| 175 | 7.468 | |||
| 14/03/2025 | 09:55:48.365 | 400 | 7.454 | |
| 400 | 7.454 | |||
| 400 | 7.454 | |||
| 14/03/2025 | 09:55:44.606 | 900 | 7.458 | |
| 900 | 7.458 | |||
| 900 | 7.458 | |||
| 14/03/2025 | 09:55:26.108 | 20 | 7.454 | |
| 20 | 7.454 | |||
| 20 | 7.454 | |||
| 14/03/2025 | 09:54:23.327 | 658 | 7.452 | |
| 658 | 7.452 | |||
| 658 | 7.452 | |||
| 14/03/2025 | 09:53:45.443 | 1 496 | 7.458 | |
| 1 496 | 7.458 | |||
| 1 496 | 7.458 | |||
| 14/03/2025 | 09:52:46.113 | 100 | 7.45 | |
| 100 | 7.45 | |||
| 100 | 7.45 | |||
| 14/03/2025 | 09:51:04.580 | 100 | 7.466 | |
| 100 | 7.466 | |||
| 100 | 7.466 | |||
| 14/03/2025 | 09:49:07.885 | 200 | 7.472 | |
| 200 | 7.472 | |||
| 200 | 7.472 | |||
| 14/03/2025 | 09:47:16.614 | 1 | 7.476 | |
| 1 | 7.476 | |||
| 1 | 7.476 | |||
| 14/03/2025 | 09:46:27.409 | 23 | 7.484 | |
| 23 | 7.484 | |||
| 23 | 7.484 | |||
| 14/03/2025 | 09:45:58.586 | 100 | 7.484 | |
| 100 | 7.484 | |||
| 100 | 7.484 | |||
| 14/03/2025 | 09:44:38.163 | 29 | 7.474 | |
| 29 | 7.474 | |||
| 29 | 7.474 | |||
| 14/03/2025 | 09:42:59.444 | 120 | 7.48 | |
| 120 | 7.48 | |||
| 120 | 7.48 | |||
| 14/03/2025 | 09:41:38.581 | 440 | 7.484 | |
| 440 | 7.484 | |||
| 440 | 7.484 | |||
| 14/03/2025 | 09:41:18.341 | 100 | 7.484 | |
| 100 | 7.484 | |||
| 100 | 7.484 | |||
| 14/03/2025 | 09:37:17.255 | 17 | 7.476 | |
| 17 | 7.476 | |||
| 17 | 7.476 | |||
| 14/03/2025 | 09:36:13.711 | 1 | 7.472 | |
| 1 | 7.472 | |||
| 1 | 7.472 | |||
| 14/03/2025 | 09:36:06.324 | 200 | 7.47 | |
| 200 | 7.47 | |||
| 200 | 7.47 | |||
| 14/03/2025 | 09:36:01.821 | 2 | 7.476 | |
| 2 | 7.476 | |||
| 2 | 7.476 | |||
| 14/03/2025 | 09:32:50.024 | 800 | 7.486 | |
| 800 | 7.486 | |||
| 800 | 7.486 | |||
| 14/03/2025 | 09:32:04.789 | 1 000 | 7.508 | |
| 1 000 | 7.508 | |||
| 1 000 | 7.508 | |||
| 14/03/2025 | 09:31:44.883 | 100 | 7.508 | |
| 100 | 7.508 | |||
| 100 | 7.508 | |||
| 14/03/2025 | 09:30:43.842 | 200 | 7.508 | |
| 200 | 7.508 | |||
| 200 | 7.508 | |||
| 14/03/2025 | 09:29:16.080 | 5 | 7.494 | |
| 5 | 7.494 | |||
| 5 | 7.494 | |||
| 14/03/2025 | 09:28:35.070 | 1 280 | 7.492 | |
| 1 280 | 7.492 | |||
| 1 280 | 7.492 | |||
| 14/03/2025 | 09:27:38.591 | 2 000 | 7.50 | |
| 2 000 | 7.50 | |||
| 2 000 | 7.50 | |||
| 14/03/2025 | 09:27:18.022 | 170 | 7.506 | |
| 170 | 7.506 | |||
| 170 | 7.506 | |||
| 14/03/2025 | 09:26:25.458 | 467 | 7.502 | |
| 467 | 7.502 | |||
| 467 | 7.502 | |||
| 14/03/2025 | 09:25:38.203 | 100 | 7.506 | |
| 100 | 7.506 | |||
| 100 | 7.506 | |||
| 14/03/2025 | 09:25:19.440 | 50 | 7.494 | |
| 50 | 7.494 | |||
| 50 | 7.494 | |||
| 14/03/2025 | 09:25:01.986 | 2 500 | 7.494 | |
| 2 500 | 7.494 | |||
| 2 500 | 7.494 | |||
| 14/03/2025 | 09:24:37.143 | 5 | 7.496 | |
| 5 | 7.496 | |||
| 5 | 7.496 | |||
| 14/03/2025 | 09:24:24.280 | 685 | 7.50 | |
| 685 | 7.50 | |||
| 50 | 7.50 | |||
| 135 | 7.50 | |||
| 500 | 7.50 | |||
| 14/03/2025 | 09:22:49.987 | 250 | 7.478 | |
| 250 | 7.478 | |||
| 250 | 7.478 | |||
| 14/03/2025 | 09:22:09.236 | 297 | 7.49 | |
| 297 | 7.49 | |||
| 297 | 7.49 | |||
| 14/03/2025 | 09:21:37.246 | 400 | 7.482 | |
| 400 | 7.482 | |||
| 400 | 7.482 | |||
| 14/03/2025 | 09:19:26.344 | 500 | 7.468 | |
| 500 | 7.468 | |||
| 500 | 7.468 | |||
| 14/03/2025 | 09:18:41.695 | 156 | 7.458 | |
| 156 | 7.458 | |||
| 156 | 7.458 | |||
| 14/03/2025 | 09:18:26.237 | 3 | 7.458 | |
| 3 | 7.458 | |||
| 3 | 7.458 | |||
| 14/03/2025 | 09:17:55.152 | 135 | 7.46 | |
| 135 | 7.46 | |||
| 135 | 7.46 | |||
| 14/03/2025 | 09:17:35.738 | 1 600 | 7.456 | |
| 1 600 | 7.456 | |||
| 1 600 | 7.456 | |||
| 14/03/2025 | 09:17:23.641 | 2 | 7.46 | |
| 2 | 7.46 | |||
| 2 | 7.46 | |||
| 14/03/2025 | 09:15:09.816 | 14 | 7.434 | |
| 14 | 7.434 | |||
| 14 | 7.434 | |||
| 14/03/2025 | 09:14:08.175 | 30 | 7.428 | |
| 30 | 7.428 | |||
| 30 | 7.428 | |||
| 14/03/2025 | 09:12:55.336 | 5 | 7.43 | |
| 5 | 7.43 | |||
| 5 | 7.43 | |||
| 14/03/2025 | 09:12:27.086 | 731 | 7.418 | |
| 731 | 7.418 | |||
| 731 | 7.418 | |||
| 14/03/2025 | 09:10:56.345 | 269 | 7.442 | |
| 269 | 7.442 | |||
| 269 | 7.442 | |||
| 14/03/2025 | 09:10:28.664 | 670 | 7.446 | |
| 670 | 7.446 | |||
| 670 | 7.446 | |||
| 14/03/2025 | 09:05:25.070 | 250 | 7.464 | |
| 250 | 7.464 | |||
| 250 | 7.464 | |||
| 14/03/2025 | 09:05:24.903 | 2 000 | 7.458 | |
| 2 000 | 7.458 | |||
| 2 000 | 7.458 | |||
| 14/03/2025 | 09:02:42.908 | 3 | 7.442 | |
| 3 | 7.442 | |||
| 3 | 7.442 | |||
| 14/03/2025 | 09:02:11.947 | 1 000 | 7.448 | |
| 1 000 | 7.448 | |||
| 1 000 | 7.448 | |||
| 14/03/2025 | 09:02:00.387 | 800 | 7.44 | |
| 800 | 7.44 | |||
| 800 | 7.44 | |||
| 14/03/2025 | 09:02:00.327 | 1 100 | 7.44 | |
| 1 100 | 7.44 | |||
| 1 100 | 7.44 | |||
| 14/03/2025 | 09:00:17.571 | 1 100 | 7.44 | |
| 1 100 | 7.44 | |||
| 1 100 | 7.44 | |||
| 14/03/2025 | 09:00:17.467 | 250 | 7.424 | |
| 250 | 7.424 | |||
| 250 | 7.424 | |||
| 14/03/2025 | 08:59:31.592 | 500 | 7.40 | |
| 150 | 7.40 | |||
| 350 | 7.40 | |||
| 500 | 7.40 | |||
| 14/03/2025 | 08:54:34.389 | 1 000 | 7.428 | |
| 1 000 | 7.428 | |||
| 1 000 | 7.428 | |||
| 14/03/2025 | 08:49:30.917 | 150 | 7.402 | |
| 150 | 7.402 | |||
| 150 | 7.402 | |||
| 14/03/2025 | 08:48:28.560 | 1 500 | 7.428 | |
| 1 500 | 7.428 | |||
| 1 500 | 7.428 | |||
| 14/03/2025 | 08:47:43.584 | 1 500 | 7.428 | |
| 1 500 | 7.428 | |||
| 1 500 | 7.428 | |||
| 14/03/2025 | 08:46:21.105 | 2 000 | 7.428 | |
| 351 | 7.428 | |||
| 1 649 | 7.428 | |||
| 2 000 | 7.428 | |||
| 14/03/2025 | 08:43:33.576 | 1 000 | 7.396 | |
| 351 | 7.396 | |||
| 649 | 7.396 | |||
| 1 000 | 7.396 | |||
| 14/03/2025 | 08:42:35.787 | 2 000 | 7.428 | |
| 300 | 7.428 | |||
| 1 350 | 7.428 | |||
| 350 | 7.428 | |||
| 2 000 | 7.428 | |||
| 14/03/2025 | 08:41:58.752 | 400 | 7.428 | |
| 25 | 7.428 | |||
| 300 | 7.428 | |||
| 75 | 7.428 | |||
| 400 | 7.428 | |||
| 14/03/2025 | 08:39:45.693 | 500 | 7.392 | |
| 200 | 7.392 | |||
| 500 | 7.392 | |||
| 300 | 7.392 | |||
| 14/03/2025 | 08:37:45.711 | 100 | 7.392 | |
| 75 | 7.392 | |||
| 100 | 7.392 | |||
| 25 | 7.392 | |||
| 14/03/2025 | 08:34:37.360 | 824 | 7.418 | |
| 199 | 7.418 | |||
| 300 | 7.418 | |||
| 824 | 7.418 | |||
| 250 | 7.418 | |||
| 75 | 7.418 | |||
| 14/03/2025 | 08:32:12.795 | 800 | 7.388 | |
| 800 | 7.388 | |||
| 225 | 7.388 | |||
| 500 | 7.388 | |||
| 75 | 7.388 | |||
| 14/03/2025 | 08:29:58.725 | 1 800 | 7.408 | |
| 1 800 | 7.408 | |||
| 1 800 | 7.408 | |||
| 14/03/2025 | 08:24:57.819 | 1 875 | 7.428 | |
| 1 875 | 7.428 | |||
| 75 | 7.428 | |||
| 300 | 7.428 | |||
| 1 500 | 7.428 | |||
| 14/03/2025 | 08:24:38.852 | 850 | 7.432 | |
| 850 | 7.432 | |||
| 850 | 7.432 | |||
| 14/03/2025 | 08:24:35.792 | 6 075 | 7.394 | |
| 300 | 7.394 | |||
| 1 000 | 7.394 | |||
| 4 150 | 7.394 | |||
| 6 075 | 7.394 | |||
| 300 | 7.394 | |||
| 250 | 7.394 | |||
| 75 | 7.394 | |||
| 14/03/2025 | 08:24:14.955 | 1 425 | 7.416 | |
| 350 | 7.416 | |||
| 200 | 7.416 | |||
| 1 425 | 7.416 | |||
| 875 | 7.416 | |||
| 14/03/2025 | 08:20:13.479 | 1 104 | 7.416 | |
| 1 104 | 7.416 | |||
| 1 000 | 7.416 | |||
| 104 | 7.416 | |||
| 14/03/2025 | 08:16:35.130 | 2 000 | 7.438 | |
| 2 000 | 7.438 | |||
| 2 000 | 7.438 | |||
| 14/03/2025 | 08:15:03.543 | 873 | 7.444 | |
| 250 | 7.444 | |||
| 199 | 7.444 | |||
| 349 | 7.444 | |||
| 75 | 7.444 | |||
| 873 | 7.444 | |||
| 14/03/2025 | 08:14:20.222 | 40 | 7.41 | |
| 40 | 7.41 | |||
| 40 | 7.41 | |||
| 14/03/2025 | 08:11:10.074 | 100 | 7.402 | |
| 25 | 7.402 | |||
| 75 | 7.402 | |||
| 100 | 7.402 | |||
| 14/03/2025 | 08:06:08.454 | 250 | 7.432 | |
| 250 | 7.432 | |||
| 250 | 7.432 | |||
| 14/03/2025 | 08:04:09.168 | 5 | 7.456 | |
| 5 | 7.456 | |||
| 5 | 7.456 | |||
| 14/03/2025 | 08:02:34.713 | 1 | 7.432 | |
| 1 | 7.432 | |||
| 1 | 7.432 | |||
| 14/03/2025 | 08:01:23.929 | 1 | 7.456 | |
| 1 | 7.456 | |||
| 1 | 7.456 | |||
| 14/03/2025 | 08:01:04.383 | 3 | 7.432 | |
| 3 | 7.432 | |||
| 3 | 7.432 | |||
| 14/03/2025 | 08:00:31.974 | 287 | 7.432 | |
| 287 | 7.432 | |||
| 287 | 7.432 | |||
| 14/03/2025 | 08:00:31.362 | 3 | 7.456 | |
| 3 | 7.456 | |||
| 3 | 7.456 | |||
| 14/03/2025 | 08:00:25.942 | 10 | 7.464 | |
| 10 | 7.464 | |||
| 10 | 7.464 | |||
| 14/03/2025 | 08:00:16.858 | 523 | 7.432 | |
| 174 | 7.432 | |||
| 349 | 7.432 | |||
| 523 | 7.432 | |||
| 14/03/2025 | 07:58:35.445 | 280 | 7.432 | |
| 280 | 7.432 | |||
| 200 | 7.432 | |||
| 80 | 7.432 | |||
| 14/03/2025 | 07:57:11.909 | 500 | 7.464 | |
| 500 | 7.464 | |||
| 200 | 7.464 | |||
| 300 | 7.464 | |||
| 14/03/2025 | 07:56:02.676 | 200 | 7.464 | |
| 200 | 7.464 | |||
| 200 | 7.464 | |||
| 14/03/2025 | 07:54:50.303 | 848 | 7.452 | |
| 848 | 7.452 | |||
| 299 | 7.452 | |||
| 1 | 7.452 | |||
| 349 | 7.452 | |||
| 199 | 7.452 | |||
| 14/03/2025 | 07:54:36.616 | 107 | 7.432 | |
| 107 | 7.432 | |||
| 107 | 7.432 | |||
| 14/03/2025 | 07:53:37.216 | 2 173 | 7.432 | |
| 349 | 7.432 | |||
| 2 173 | 7.432 | |||
| 200 | 7.432 | |||
| 1 624 | 7.432 | |||
| 14/03/2025 | 07:53:34.802 | 100 | 7.464 | |
| 100 | 7.464 | |||
| 100 | 7.464 | |||
| 14/03/2025 | 07:51:02.850 | 6 | 7.46 | |
| 6 | 7.46 | |||
| 6 | 7.46 | |||
| 14/03/2025 | 07:49:44.538 | 300 | 7.438 | |
| 50 | 7.438 | |||
| 300 | 7.438 | |||
| 250 | 7.438 | |||
| 14/03/2025 | 07:44:07.198 | 300 | 7.442 | |
| 300 | 7.442 | |||
| 300 | 7.442 | |||
| 14/03/2025 | 07:44:03.854 | 789 | 7.454 | |
| 789 | 7.454 | |||
| 789 | 7.454 | |||
| 14/03/2025 | 07:43:54.563 | 711 | 7.456 | |
| 711 | 7.456 | |||
| 711 | 7.456 | |||
| 14/03/2025 | 07:43:54.492 | 789 | 7.456 | |
| 789 | 7.456 | |||
| 789 | 7.456 | |||
| 14/03/2025 | 07:43:21.649 | 561 | 7.454 | |
| 561 | 7.454 | |||
| 486 | 7.454 | |||
| 75 | 7.454 | |||
| 14/03/2025 | 07:39:23.485 | 100 | 7.416 | |
| 100 | 7.416 | |||
| 75 | 7.416 | |||
| 25 | 7.416 | |||
| 14/03/2025 | 07:35:13.598 | 975 | 7.446 | |
| 75 | 7.446 | |||
| 200 | 7.446 | |||
| 975 | 7.446 | |||
| 199 | 7.446 | |||
| 500 | 7.446 | |||
| 1 | 7.446 | |||
| 14/03/2025 | 07:33:20.233 | 1 | 7.408 | |
| 1 | 7.408 | |||
| 1 | 7.408 | |||
| 14/03/2025 | 07:31:33.500 | 986 | 7.448 | |
| 986 | 7.448 | |||
| 486 | 7.448 | |||
| 500 | 7.448 | |||
| 14/03/2025 | 07:31:20.221 | 5 873 | 7.404 | |
| 75 | 7.404 | |||
| 1 000 | 7.404 | |||
| 1 200 | 7.404 | |||
| 1 000 | 7.404 | |||
| 250 | 7.404 | |||
| 1 000 | 7.404 | |||
| 400 | 7.404 | |||
| 5 | 7.404 | |||
| 140 | 7.404 | |||
| 80 | 7.404 | |||
| 2 500 | 7.404 | |||
| 300 | 7.404 | |||
| 943 | 7.404 | |||
| 1 500 | 7.404 | |||
| 1 353 | 7.404 |
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 341.50
Ask: 1 342.00
Turnover: 72 186 TEUR -
Nvidia Corp.
Bid: 108.24 / Ask: 108.30
Turnover: 9 808 TEUR -
Allianz SE
Bid: 349.10 / Ask: 349.20
Turnover: 7 599 TEUR -
Bayerische Motoren Werke AG
Bid: 80.76 / Ask: 80.82
Turnover: 7 100 TEUR -
HENSOLDT AG
Bid: 69.05 / Ask: 69.10
Turnover: 7 055 TEUR
Realtime Quotes
Last Update:
14/03/2025 @ 10:00:45
Last Update:
14/03/2025 @ 10:00:45