Deutsche Lufthansa AG
- Information
- Last
- Buy
- Sell
174
142
8.578
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 18/12/2025 | 11:11:24.874 | 600 | 8.578 | |
| 600 | 8.578 | |||
| 600 | 8.578 | |||
| 18/12/2025 | 11:11:13.009 | 200 | 8.578 | |
| 200 | 8.578 | |||
| 200 | 8.578 | |||
| 18/12/2025 | 11:10:54.731 | 125 | 8.582 | |
| 125 | 8.582 | |||
| 125 | 8.582 | |||
| 18/12/2025 | 11:09:10.163 | 575 | 8.582 | |
| 575 | 8.582 | |||
| 575 | 8.582 | |||
| 18/12/2025 | 11:07:25.431 | 50 | 8.584 | |
| 50 | 8.584 | |||
| 50 | 8.584 | |||
| 18/12/2025 | 11:07:19.475 | 98 | 8.58 | |
| 98 | 8.58 | |||
| 98 | 8.58 | |||
| 18/12/2025 | 11:04:13.128 | 500 | 8.57 | |
| 500 | 8.57 | |||
| 500 | 8.57 | |||
| 18/12/2025 | 11:02:02.538 | 175 | 8.59 | |
| 175 | 8.59 | |||
| 175 | 8.59 | |||
| 18/12/2025 | 11:01:52.252 | 200 | 8.588 | |
| 200 | 8.588 | |||
| 200 | 8.588 | |||
| 18/12/2025 | 11:00:06.030 | 1 000 | 8.588 | |
| 1 000 | 8.588 | |||
| 1 000 | 8.588 | |||
| 18/12/2025 | 10:56:56.119 | 400 | 8.59 | |
| 400 | 8.59 | |||
| 400 | 8.59 | |||
| 18/12/2025 | 10:53:44.258 | 120 | 8.598 | |
| 120 | 8.598 | |||
| 120 | 8.598 | |||
| 18/12/2025 | 10:52:54.814 | 100 | 8.598 | |
| 100 | 8.598 | |||
| 100 | 8.598 | |||
| 18/12/2025 | 10:52:15.203 | 40 | 8.596 | |
| 40 | 8.596 | |||
| 40 | 8.596 | |||
| 18/12/2025 | 10:44:52.951 | 125 | 8.60 | |
| 125 | 8.60 | |||
| 125 | 8.60 | |||
| 18/12/2025 | 10:44:46.374 | 6 | 8.602 | |
| 6 | 8.602 | |||
| 6 | 8.602 | |||
| 18/12/2025 | 10:44:30.504 | 150 | 8.598 | |
| 150 | 8.598 | |||
| 150 | 8.598 | |||
| 18/12/2025 | 10:44:19.096 | 1 150 | 8.602 | |
| 1 150 | 8.602 | |||
| 1 150 | 8.602 | |||
| 18/12/2025 | 10:43:46.560 | 150 | 8.596 | |
| 150 | 8.596 | |||
| 150 | 8.596 | |||
| 18/12/2025 | 10:39:22.501 | 500 | 8.598 | |
| 500 | 8.598 | |||
| 500 | 8.598 | |||
| 18/12/2025 | 10:39:07.584 | 100 | 8.602 | |
| 100 | 8.602 | |||
| 100 | 8.602 | |||
| 18/12/2025 | 10:38:34.950 | 1 000 | 8.602 | |
| 1 000 | 8.602 | |||
| 1 000 | 8.602 | |||
| 18/12/2025 | 10:37:06.004 | 2 400 | 8.604 | |
| 2 400 | 8.604 | |||
| 2 400 | 8.604 | |||
| 18/12/2025 | 10:36:35.497 | 134 | 8.602 | |
| 134 | 8.602 | |||
| 134 | 8.602 | |||
| 18/12/2025 | 10:35:02.076 | 1 220 | 8.61 | |
| 1 220 | 8.61 | |||
| 1 000 | 8.61 | |||
| 220 | 8.61 | |||
| 18/12/2025 | 10:33:29.602 | 2 400 | 8.604 | |
| 2 400 | 8.604 | |||
| 2 400 | 8.604 | |||
| 18/12/2025 | 10:32:49.399 | 350 | 8.604 | |
| 350 | 8.604 | |||
| 350 | 8.604 | |||
| 18/12/2025 | 10:30:00.246 | 2 | 8.608 | |
| 2 | 8.608 | |||
| 2 | 8.608 | |||
| 18/12/2025 | 10:29:58.399 | 8 | 8.606 | |
| 8 | 8.606 | |||
| 8 | 8.606 | |||
| 18/12/2025 | 10:28:38.902 | 1 000 | 8.60 | |
| 1 000 | 8.60 | |||
| 1 000 | 8.60 | |||
| 18/12/2025 | 10:28:23.772 | 1 200 | 8.60 | |
| 1 200 | 8.60 | |||
| 1 200 | 8.60 | |||
| 18/12/2025 | 10:27:09.316 | 4 015 | 8.60 | |
| 975 | 8.60 | |||
| 4 015 | 8.60 | |||
| 1 000 | 8.60 | |||
| 2 000 | 8.60 | |||
| 40 | 8.60 | |||
| 18/12/2025 | 10:26:56.777 | 2 400 | 8.60 | |
| 500 | 8.60 | |||
| 10 | 8.60 | |||
| 300 | 8.60 | |||
| 2 400 | 8.60 | |||
| 1 590 | 8.60 | |||
| 18/12/2025 | 10:26:56.687 | 200 | 8.594 | |
| 200 | 8.594 | |||
| 200 | 8.594 | |||
| 18/12/2025 | 10:26:56.620 | 400 | 8.59 | |
| 400 | 8.59 | |||
| 400 | 8.59 | |||
| 18/12/2025 | 10:26:56.509 | 1 400 | 8.588 | |
| 400 | 8.588 | |||
| 1 000 | 8.588 | |||
| 1 400 | 8.588 | |||
| 18/12/2025 | 10:25:49.995 | 2 400 | 8.574 | |
| 2 400 | 8.574 | |||
| 2 400 | 8.574 | |||
| 18/12/2025 | 10:25:49.884 | 2 400 | 8.574 | |
| 2 400 | 8.574 | |||
| 2 400 | 8.574 | |||
| 18/12/2025 | 10:24:58.448 | 84 | 8.572 | |
| 84 | 8.572 | |||
| 84 | 8.572 | |||
| 18/12/2025 | 10:24:15.731 | 300 | 8.57 | |
| 300 | 8.57 | |||
| 300 | 8.57 | |||
| 18/12/2025 | 10:21:50.623 | 2 000 | 8.56 | |
| 2 000 | 8.56 | |||
| 2 000 | 8.56 | |||
| 18/12/2025 | 10:18:42.370 | 268 | 8.556 | |
| 268 | 8.556 | |||
| 268 | 8.556 | |||
| 18/12/2025 | 10:18:33.155 | 25 | 8.556 | |
| 25 | 8.556 | |||
| 25 | 8.556 | |||
| 18/12/2025 | 10:16:00.039 | 600 | 8.556 | |
| 600 | 8.556 | |||
| 600 | 8.556 | |||
| 18/12/2025 | 10:15:59.950 | 2 400 | 8.556 | |
| 2 400 | 8.556 | |||
| 2 400 | 8.556 | |||
| 18/12/2025 | 10:15:36.525 | 700 | 8.554 | |
| 700 | 8.554 | |||
| 700 | 8.554 | |||
| 18/12/2025 | 10:10:47.160 | 120 | 8.562 | |
| 120 | 8.562 | |||
| 120 | 8.562 | |||
| 18/12/2025 | 10:08:41.012 | 48 | 8.556 | |
| 48 | 8.556 | |||
| 48 | 8.556 | |||
| 18/12/2025 | 10:05:33.224 | 60 | 8.552 | |
| 60 | 8.552 | |||
| 60 | 8.552 | |||
| 18/12/2025 | 10:05:18.446 | 2 400 | 8.554 | |
| 2 400 | 8.554 | |||
| 2 400 | 8.554 | |||
| 18/12/2025 | 10:01:57.541 | 94 | 8.554 | |
| 94 | 8.554 | |||
| 94 | 8.554 | |||
| 18/12/2025 | 10:01:35.860 | 1 500 | 8.554 | |
| 1 500 | 8.554 | |||
| 1 500 | 8.554 | |||
| 18/12/2025 | 10:01:18.272 | 90 | 8.552 | |
| 90 | 8.552 | |||
| 90 | 8.552 | |||
| 18/12/2025 | 10:01:09.779 | 2 280 | 8.552 | |
| 2 280 | 8.552 | |||
| 2 280 | 8.552 | |||
| 18/12/2025 | 10:00:56.674 | 2 400 | 8.552 | |
| 2 400 | 8.552 | |||
| 2 400 | 8.552 | |||
| 18/12/2025 | 10:00:56.542 | 2 400 | 8.552 | |
| 2 400 | 8.552 | |||
| 2 400 | 8.552 | |||
| 18/12/2025 | 10:00:26.800 | 1 500 | 8.554 | |
| 1 500 | 8.554 | |||
| 1 500 | 8.554 | |||
| 18/12/2025 | 09:59:35.730 | 220 | 8.554 | |
| 220 | 8.554 | |||
| 220 | 8.554 | |||
| 18/12/2025 | 09:59:19.301 | 4 | 8.556 | |
| 4 | 8.556 | |||
| 4 | 8.556 | |||
| 18/12/2025 | 09:57:09.681 | 58 | 8.558 | |
| 58 | 8.558 | |||
| 58 | 8.558 | |||
| 18/12/2025 | 09:55:24.868 | 250 | 8.558 | |
| 250 | 8.558 | |||
| 250 | 8.558 | |||
| 18/12/2025 | 09:50:47.161 | 20 | 8.554 | |
| 20 | 8.554 | |||
| 20 | 8.554 | |||
| 18/12/2025 | 09:49:10.779 | 49 | 8.57 | |
| 49 | 8.57 | |||
| 49 | 8.57 | |||
| 18/12/2025 | 09:47:25.143 | 550 | 8.566 | |
| 550 | 8.566 | |||
| 550 | 8.566 | |||
| 18/12/2025 | 09:46:46.340 | 100 | 8.562 | |
| 100 | 8.562 | |||
| 100 | 8.562 | |||
| 18/12/2025 | 09:46:46.205 | 2 | 8.564 | |
| 2 | 8.564 | |||
| 2 | 8.564 | |||
| 18/12/2025 | 09:42:41.911 | 250 | 8.562 | |
| 250 | 8.562 | |||
| 250 | 8.562 | |||
| 18/12/2025 | 09:42:26.579 | 3 | 8.56 | |
| 3 | 8.56 | |||
| 3 | 8.56 | |||
| 18/12/2025 | 09:42:04.748 | 2 000 | 8.562 | |
| 2 000 | 8.562 | |||
| 2 000 | 8.562 | |||
| 18/12/2025 | 09:42:04.489 | 4 | 8.564 | |
| 4 | 8.564 | |||
| 4 | 8.564 | |||
| 18/12/2025 | 09:42:01.715 | 1 | 8.564 | |
| 1 | 8.564 | |||
| 1 | 8.564 | |||
| 18/12/2025 | 09:41:35.206 | 85 | 8.552 | |
| 85 | 8.552 | |||
| 85 | 8.552 | |||
| 18/12/2025 | 09:41:29.255 | 250 | 8.552 | |
| 250 | 8.552 | |||
| 250 | 8.552 | |||
| 18/12/2025 | 09:40:22.769 | 3 | 8.56 | |
| 3 | 8.56 | |||
| 3 | 8.56 | |||
| 18/12/2025 | 09:39:05.046 | 2 | 8.558 | |
| 2 | 8.558 | |||
| 2 | 8.558 | |||
| 18/12/2025 | 09:36:30.146 | 150 | 8.556 | |
| 150 | 8.556 | |||
| 150 | 8.556 | |||
| 18/12/2025 | 09:33:38.937 | 2 000 | 8.556 | |
| 2 000 | 8.556 | |||
| 2 000 | 8.556 | |||
| 18/12/2025 | 09:33:19.276 | 500 | 8.566 | |
| 500 | 8.566 | |||
| 500 | 8.566 | |||
| 18/12/2025 | 09:32:44.426 | 50 | 8.57 | |
| 50 | 8.57 | |||
| 50 | 8.57 | |||
| 18/12/2025 | 09:32:37.278 | 100 | 8.568 | |
| 100 | 8.568 | |||
| 100 | 8.568 | |||
| 18/12/2025 | 09:30:59.294 | 500 | 8.548 | |
| 500 | 8.548 | |||
| 500 | 8.548 | |||
| 18/12/2025 | 09:26:32.133 | 1 | 8.54 | |
| 1 | 8.54 | |||
| 1 | 8.54 | |||
| 18/12/2025 | 09:23:24.737 | 30 | 8.548 | |
| 30 | 8.548 | |||
| 30 | 8.548 | |||
| 18/12/2025 | 09:22:47.487 | 90 | 8.546 | |
| 90 | 8.546 | |||
| 90 | 8.546 | |||
| 18/12/2025 | 09:22:00.843 | 2 400 | 8.55 | |
| 2 400 | 8.55 | |||
| 2 400 | 8.55 | |||
| 18/12/2025 | 09:21:58.659 | 100 | 8.544 | |
| 100 | 8.544 | |||
| 100 | 8.544 | |||
| 18/12/2025 | 09:21:31.346 | 2 400 | 8.544 | |
| 2 400 | 8.544 | |||
| 2 400 | 8.544 | |||
| 18/12/2025 | 09:20:40.354 | 60 | 8.552 | |
| 60 | 8.552 | |||
| 60 | 8.552 | |||
| 18/12/2025 | 09:18:01.601 | 1 140 | 8.55 | |
| 200 | 8.55 | |||
| 250 | 8.55 | |||
| 440 | 8.55 | |||
| 250 | 8.55 | |||
| 1 140 | 8.55 | |||
| 18/12/2025 | 09:17:15.870 | 1 000 | 8.546 | |
| 1 000 | 8.546 | |||
| 1 000 | 8.546 | |||
| 18/12/2025 | 09:17:08.349 | 500 | 8.542 | |
| 500 | 8.542 | |||
| 500 | 8.542 | |||
| 18/12/2025 | 09:16:57.114 | 100 | 8.54 | |
| 100 | 8.54 | |||
| 100 | 8.54 | |||
| 18/12/2025 | 09:16:43.965 | 1 100 | 8.54 | |
| 1 100 | 8.54 | |||
| 1 100 | 8.54 | |||
| 18/12/2025 | 09:13:31.294 | 300 | 8.52 | |
| 300 | 8.52 | |||
| 300 | 8.52 | |||
| 18/12/2025 | 09:11:39.397 | 300 | 8.504 | |
| 300 | 8.504 | |||
| 300 | 8.504 | |||
| 18/12/2025 | 09:11:21.531 | 1 200 | 8.506 | |
| 1 200 | 8.506 | |||
| 1 200 | 8.506 | |||
| 18/12/2025 | 09:10:15.207 | 150 | 8.496 | |
| 150 | 8.496 | |||
| 150 | 8.496 | |||
| 18/12/2025 | 09:08:15.857 | 2 400 | 8.506 | |
| 2 400 | 8.506 | |||
| 2 400 | 8.506 | |||
| 18/12/2025 | 09:07:42.886 | 20 | 8.50 | |
| 20 | 8.50 | |||
| 20 | 8.50 | |||
| 18/12/2025 | 09:05:33.075 | 235 | 8.492 | |
| 235 | 8.492 | |||
| 235 | 8.492 | |||
| 18/12/2025 | 09:05:02.919 | 938 | 8.49 | |
| 938 | 8.49 | |||
| 938 | 8.49 | |||
| 18/12/2025 | 09:04:46.595 | 550 | 8.486 | |
| 550 | 8.486 | |||
| 550 | 8.486 | |||
| 18/12/2025 | 09:04:40.272 | 938 | 8.488 | |
| 938 | 8.488 | |||
| 938 | 8.488 | |||
| 18/12/2025 | 09:04:09.971 | 1 200 | 8.472 | |
| 1 200 | 8.472 | |||
| 1 200 | 8.472 | |||
| 18/12/2025 | 09:02:11.763 | 2 400 | 8.50 | |
| 2 400 | 8.50 | |||
| 2 400 | 8.50 | |||
| 18/12/2025 | 09:02:02.318 | 2 400 | 8.504 | |
| 2 400 | 8.504 | |||
| 2 400 | 8.504 | |||
| 18/12/2025 | 09:00:26.179 | 150 | 8.52 | |
| 150 | 8.52 | |||
| 150 | 8.52 | |||
| 18/12/2025 | 09:00:26.125 | 60 | 8.496 | |
| 60 | 8.496 | |||
| 60 | 8.496 | |||
| 18/12/2025 | 09:00:26.050 | 100 | 8.482 | |
| 100 | 8.482 | |||
| 100 | 8.482 | |||
| 18/12/2025 | 08:56:51.149 | 12 | 8.512 | |
| 12 | 8.512 | |||
| 12 | 8.512 | |||
| 18/12/2025 | 08:54:07.232 | 260 | 8.482 | |
| 10 | 8.482 | |||
| 260 | 8.482 | |||
| 250 | 8.482 | |||
| 18/12/2025 | 08:50:57.727 | 1 068 | 8.482 | |
| 250 | 8.482 | |||
| 1 068 | 8.482 | |||
| 818 | 8.482 | |||
| 18/12/2025 | 08:50:57.583 | 982 | 8.486 | |
| 982 | 8.486 | |||
| 616 | 8.486 | |||
| 306 | 8.486 | |||
| 60 | 8.486 | |||
| 18/12/2025 | 08:46:59.723 | 900 | 8.514 | |
| 900 | 8.514 | |||
| 595 | 8.514 | |||
| 305 | 8.514 | |||
| 18/12/2025 | 08:41:40.016 | 1 | 8.512 | |
| 1 | 8.512 | |||
| 1 | 8.512 | |||
| 18/12/2025 | 08:41:32.795 | 55 | 8.482 | |
| 55 | 8.482 | |||
| 55 | 8.482 | |||
| 18/12/2025 | 08:38:48.292 | 5 | 8.512 | |
| 5 | 8.512 | |||
| 5 | 8.512 | |||
| 18/12/2025 | 08:29:58.149 | 305 | 8.498 | |
| 305 | 8.498 | |||
| 305 | 8.498 | |||
| 18/12/2025 | 08:27:55.778 | 199 | 8.486 | |
| 199 | 8.486 | |||
| 199 | 8.486 | |||
| 18/12/2025 | 08:27:39.457 | 93 | 8.512 | |
| 93 | 8.512 | |||
| 93 | 8.512 | |||
| 18/12/2025 | 08:18:08.276 | 1 | 8.522 | |
| 1 | 8.522 | |||
| 1 | 8.522 | |||
| 18/12/2025 | 08:14:31.104 | 700 | 8.50 | |
| 700 | 8.50 | |||
| 700 | 8.50 | |||
| 18/12/2025 | 08:13:57.328 | 600 | 8.498 | |
| 600 | 8.498 | |||
| 600 | 8.498 | |||
| 18/12/2025 | 08:13:52.419 | 600 | 8.498 | |
| 600 | 8.498 | |||
| 600 | 8.498 | |||
| 18/12/2025 | 08:12:40.561 | 600 | 8.498 | |
| 600 | 8.498 | |||
| 600 | 8.498 | |||
| 18/12/2025 | 08:12:35.491 | 600 | 8.498 | |
| 600 | 8.498 | |||
| 600 | 8.498 | |||
| 18/12/2025 | 08:11:51.358 | 900 | 8.498 | |
| 900 | 8.498 | |||
| 594 | 8.498 | |||
| 306 | 8.498 | |||
| 18/12/2025 | 08:06:17.181 | 75 | 8.498 | |
| 75 | 8.498 | |||
| 75 | 8.498 | |||
| 18/12/2025 | 08:00:37.104 | 1 | 8.516 | |
| 1 | 8.516 | |||
| 1 | 8.516 | |||
| 18/12/2025 | 08:00:17.159 | 7 | 8.486 | |
| 7 | 8.486 | |||
| 7 | 8.486 | |||
| 18/12/2025 | 08:00:17.060 | 65 | 8.514 | |
| 65 | 8.514 | |||
| 65 | 8.514 | |||
| 18/12/2025 | 08:00:10.936 | 15 | 8.486 | |
| 15 | 8.486 | |||
| 15 | 8.486 | |||
| 18/12/2025 | 08:00:05.953 | 22 | 8.486 | |
| 22 | 8.486 | |||
| 22 | 8.486 | |||
| 18/12/2025 | 08:00:04.534 | 246 | 8.514 | |
| 246 | 8.514 | |||
| 246 | 8.514 | |||
| 18/12/2025 | 07:54:04.052 | 150 | 8.512 | |
| 150 | 8.512 | |||
| 150 | 8.512 | |||
| 18/12/2025 | 07:49:51.556 | 400 | 8.486 | |
| 306 | 8.486 | |||
| 94 | 8.486 | |||
| 400 | 8.486 | |||
| 18/12/2025 | 07:46:49.476 | 50 | 8.522 | |
| 50 | 8.522 | |||
| 50 | 8.522 | |||
| 18/12/2025 | 07:35:11.199 | 26 | 8.49 | |
| 26 | 8.49 | |||
| 26 | 8.49 | |||
| 18/12/2025 | 07:31:51.397 | 900 | 8.514 | |
| 355 | 8.514 | |||
| 900 | 8.514 | |||
| 545 | 8.514 | |||
| 18/12/2025 | 07:30:13.691 | 2 602 | 8.49 | |
| 2 563 | 8.49 | |||
| 702 | 8.49 | |||
| 39 | 8.49 | |||
| 1 000 | 8.49 | |||
| 900 | 8.49 | |||
| 18/12/2025 | 07:30:06.003 | 900 | 8.492 | |
| 800 | 8.492 | |||
| 18 | 8.492 | |||
| 900 | 8.492 | |||
| 82 | 8.492 | |||
| 18/12/2025 | 07:30:05.895 | 1 061 | 8.50 | |
| 50 | 8.50 | |||
| 501 | 8.50 | |||
| 100 | 8.50 | |||
| 50 | 8.50 | |||
| 1 000 | 8.50 | |||
| 5 | 8.50 | |||
| 11 | 8.50 | |||
| 50 | 8.50 | |||
| 355 | 8.50 |
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)
Apps
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 513.50
Ask: 1 514.50
Turnover: 26 409 TEUR -
Micron Technology Inc.
Bid: 211.65 / Ask: 211.85
Turnover: 10 019 TEUR -
Siemens Energy AG
Bid: 116.55 / Ask: 116.60
Turnover: 9 582 TEUR -
Tesla Inc.
Bid: 405.05 / Ask: 405.25
Turnover: 9 047 TEUR -
Nvidia Corp.
Bid: 147.42 / Ask: 147.46
Turnover: 8 280 TEUR
Realtime Quotes
Last Update:
18/12/2025 @ 11:11:30
Last Update:
18/12/2025 @ 11:11:30