Tradegate Exchange

Deutsche Lufthansa AG

339

196

6,274

Date	Heure	Volume	Volume de transactions	Cours
07/05/2025	09:08:36,712	169		6,274
			169	6,274
			169	6,274
07/05/2025	09:07:39,963	746		6,272
			746	6,272
			746	6,272
07/05/2025	09:06:50,097	415		6,274
			415	6,274
			415	6,274
07/05/2025	09:05:50,705	100		6,298
			100	6,298
			100	6,298
07/05/2025	09:05:47,183	1 630		6,298
			1 630	6,298
			1 630	6,298
07/05/2025	09:04:21,929	2 000		6,292
			2 000	6,292
			2 000	6,292
07/05/2025	09:04:21,422	400		6,29
			400	6,29
			400	6,29
07/05/2025	09:04:16,915	1 448		6,29
			1 000	6,29
			448	6,29
			1 448	6,29
07/05/2025	09:04:06,763	797		6,288
			697	6,288
			797	6,288
			100	6,288
07/05/2025	09:04:06,752	7 003		6,28
			7 000	6,28
			7 003	6,28
			3	6,28
07/05/2025	09:03:43,590	1 200		6,278
			1 200	6,278
			1 200	6,278
07/05/2025	09:03:28,941	2 900		6,278
			2 900	6,278
			2 900	6,278
07/05/2025	09:03:18,318	1 200		6,276
			1 200	6,276
			1 200	6,276
07/05/2025	09:03:12,462	1 500		6,27
			1 500	6,27
			1 500	6,27
07/05/2025	09:03:06,411	600		6,264
			600	6,264
			600	6,264
07/05/2025	09:03:03,988	50		6,264
			50	6,264
			50	6,264
07/05/2025	09:03:03,963	1		6,264
			1	6,264
			1	6,264
07/05/2025	09:01:35,269	2 000		6,246
			2 000	6,246
			2 000	6,246
07/05/2025	09:01:22,136	1 500		6,244
			1 500	6,244
			1 500	6,244
07/05/2025	09:01:05,861	1 600		6,238
			1 500	6,238
			1 600	6,238
			100	6,238
07/05/2025	09:00:53,589	30 000		6,25
			125	6,25
			1 000	6,25
			12 300	6,25
			4 700	6,25
			20 000	6,25
			8 875	6,25
			10 000	6,25
			3 000	6,25
07/05/2025	09:00:47,889	108 125		6,25
			250	6,25
			250	6,25
			2 000	6,25
			5 000	6,25
			16 825	6,25
			10 000	6,25
			3 000	6,25
			20 000	6,25
			99 500	6,25
			300	6,25
			1 125	6,25
			20 000	6,25
			30 000	6,25
			5 000	6,25
			3 000	6,25
07/05/2025	08:59:29,763	1 010		6,26
			500	6,26
			510	6,26
			10	6,26
			1 000	6,26
07/05/2025	08:57:36,151	850		6,26
			500	6,26
			350	6,26
			850	6,26
07/05/2025	08:56:26,451	183		6,274
			183	6,274
			183	6,274
07/05/2025	08:56:03,174	414		6,252
			414	6,252
			414	6,252
07/05/2025	08:55:59,040	2		6,274
			2	6,274
			2	6,274
07/05/2025	08:55:10,894	5 000		6,252
			5 000	6,252
			5 000	6,252
07/05/2025	08:54:20,363	100		6,274
			100	6,274
			100	6,274
07/05/2025	08:54:18,158	500		6,26
			500	6,26
			500	6,26
07/05/2025	08:54:11,958	2 000		6,266
			1 000	6,266
			1 000	6,266
			2 000	6,266
07/05/2025	08:53:42,737	47		6,268
			47	6,268
			47	6,268
07/05/2025	08:52:54,732	2 500		6,252
			2 500	6,252
			2 500	6,252
07/05/2025	08:52:32,427	3 000		6,252
			3 000	6,252
			3 000	6,252
07/05/2025	08:52:18,165	5 000		6,252
			5 000	6,252
			5 000	6,252
07/05/2025	08:52:06,734	50		6,252
			50	6,252
			50	6,252
07/05/2025	08:51:18,788	7 000		6,252
			2 500	6,252
			7 000	6,252
			4 500	6,252
07/05/2025	08:51:06,015	5 000		6,254
			5 000	6,254
			5 000	6,254
07/05/2025	08:50:00,227	100		6,268
			100	6,268
			100	6,268
07/05/2025	08:49:50,358	5 000		6,254
			3 900	6,254
			1 100	6,254
			5 000	6,254
07/05/2025	08:49:40,143	797		6,268
			797	6,268
			797	6,268
07/05/2025	08:48:48,157	336		6,254
			336	6,254
			336	6,254
07/05/2025	08:48:17,491	1 600		6,268
			1 600	6,268
			1 600	6,268
07/05/2025	08:48:12,623	1 000		6,266
			1 000	6,266
			1 000	6,266
07/05/2025	08:47:33,168	1 000		6,266
			500	6,266
			1 000	6,266
			500	6,266
07/05/2025	08:46:37,400	100		6,268
			100	6,268
			100	6,268
07/05/2025	08:45:30,011	532		6,26
			532	6,26
			500	6,26
			32	6,26
07/05/2025	08:45:20,737	1 000		6,26
			1 000	6,26
			1 000	6,26
07/05/2025	08:44:23,950	401		6,254
			401	6,254
			401	6,254
07/05/2025	08:44:22,999	150		6,268
			150	6,268
			150	6,268
07/05/2025	08:43:28,466	3 180		6,268
			180	6,268
			3 180	6,268
			2 000	6,268
			1 000	6,268
07/05/2025	08:43:26,084	3 190		6,264
			2 940	6,264
			250	6,264
			3 190	6,264
07/05/2025	08:43:05,793	16		6,254
			16	6,254
			16	6,254
07/05/2025	08:42:04,523	1 500		6,26
			1 500	6,26
			1 500	6,26
07/05/2025	08:42:00,380	1 000		6,254
			250	6,254
			750	6,254
			1 000	6,254
07/05/2025	08:40:53,700	1 500		6,268
			1 000	6,268
			1 500	6,268
			500	6,268
07/05/2025	08:40:46,568	3 000		6,264
			3 000	6,264
			500	6,264
			2 500	6,264
07/05/2025	08:40:20,439	300		6,264
			300	6,264
			300	6,264
07/05/2025	08:39:33,915	2 300		6,266
			1 000	6,266
			2 300	6,266
			1 300	6,266
07/05/2025	08:38:39,377	600		6,254
			600	6,254
			600	6,254
07/05/2025	08:38:19,487	11 200		6,26
			11 200	6,26
			11 200	6,26
07/05/2025	08:38:12,766	800		6,274
			800	6,274
			800	6,274
07/05/2025	08:38:02,835	700		6,274
			500	6,274
			700	6,274
			200	6,274
07/05/2025	08:37:45,060	400		6,274
			250	6,274
			150	6,274
			400	6,274
07/05/2025	08:37:13,261	1 500		6,262
			1 500	6,262
			500	6,262
			1 000	6,262
07/05/2025	08:37:08,098	2 000		6,26
			500	6,26
			2 000	6,26
			1 500	6,26
07/05/2025	08:36:41,003	1 500		6,254
			200	6,254
			1 300	6,254
			1 500	6,254
07/05/2025	08:35:47,116	500		6,254
			500	6,254
			500	6,254
07/05/2025	08:35:38,625	5 000		6,254
			5 000	6,254
			5 000	6,254
07/05/2025	08:35:11,758	400		6,254
			250	6,254
			150	6,254
			400	6,254
07/05/2025	08:34:37,947	100		6,264
			100	6,264
			100	6,264
07/05/2025	08:32:58,944	2 655		6,26
			2 655	6,26
			500	6,26
			2 155	6,26
07/05/2025	08:32:37,691	2 000		6,264
			2 000	6,264
			500	6,264
			1 500	6,264
07/05/2025	08:31:20,185	200		6,264
			120	6,264
			80	6,264
			200	6,264
07/05/2025	08:30:03,575	4		6,264
			4	6,264
			4	6,264
07/05/2025	08:29:58,269	100		6,264
			100	6,264
			100	6,264
07/05/2025	08:29:30,169	5 000		6,254
			5 000	6,254
			4 000	6,254
			1 000	6,254
07/05/2025	08:29:11,015	1 000		6,264
			1 000	6,264
			1 000	6,264
07/05/2025	08:28:40,574	1 045		6,254
			1 045	6,254
			1 000	6,254
			45	6,254
07/05/2025	08:28:16,628	300		6,254
			300	6,254
			300	6,254
07/05/2025	08:28:11,863	159		6,268
			159	6,268
			159	6,268
07/05/2025	08:27:47,698	500		6,266
			500	6,266
			500	6,266
07/05/2025	08:27:30,045	25		6,27
			25	6,27
			25	6,27
07/05/2025	08:27:09,476	3 344		6,264
			250	6,264
			94	6,264
			3 000	6,264
			3 344	6,264
07/05/2025	08:26:57,615	4 989		6,26
			4 989	6,26
			4 989	6,26
07/05/2025	08:26:52,635	4 989		6,262
			4 989	6,262
			4 989	6,262
07/05/2025	08:26:52,273	2 500		6,262
			2 500	6,262
			2 500	6,262
07/05/2025	08:26:52,206	2 800		6,264
			300	6,264
			2 800	6,264
			2 500	6,264
07/05/2025	08:26:35,724	1 000		6,264
			1 000	6,264
			1 000	6,264
07/05/2025	08:26:18,669	799		6,254
			799	6,254
			799	6,254
07/05/2025	08:26:09,192	1 000		6,254
			1 000	6,254
			1 000	6,254
07/05/2025	08:25:52,860	130		6,264
			130	6,264
			130	6,264
07/05/2025	08:25:51,568	500		6,254
			500	6,254
			500	6,254
07/05/2025	08:24:58,820	50		6,254
			50	6,254
			50	6,254
07/05/2025	08:24:47,947	5 000		6,254
			60	6,254
			5 000	6,254
			4 940	6,254
07/05/2025	08:23:39,580	300		6,254
			300	6,254
			300	6,254
07/05/2025	08:23:21,664	500		6,254
			140	6,254
			250	6,254
			500	6,254
			110	6,254
07/05/2025	08:23:09,671	100		6,268
			100	6,268
			100	6,268
07/05/2025	08:22:49,448	30		6,268
			30	6,268
			30	6,268
07/05/2025	08:22:30,438	1 000		6,264
			1 000	6,264
			500	6,264
			500	6,264
07/05/2025	08:22:17,250	1		6,264
			1	6,264
			1	6,264
07/05/2025	08:21:53,949	4 000		6,264
			100	6,264
			4 000	6,264
			500	6,264
			2 500	6,264
			500	6,264
			400	6,264
07/05/2025	08:21:36,642	5 000		6,262
			5 000	6,262
			3 000	6,262
			1 000	6,262
			500	6,262
			500	6,262
07/05/2025	08:21:19,090	1 000		6,266
			1 000	6,266
			500	6,266
			500	6,266
07/05/2025	08:21:14,958	1		6,268
			1	6,268
			1	6,268
07/05/2025	08:19:38,309	31		6,254
			31	6,254
			31	6,254
07/05/2025	08:19:33,920	1 000		6,26
			1 000	6,26
			1 000	6,26
07/05/2025	08:17:55,370	200		6,264
			200	6,264
			200	6,264
07/05/2025	08:17:31,397	3 000		6,254
			3 000	6,254
			3 000	6,254
07/05/2025	08:17:08,429	75		6,264
			75	6,264
			75	6,264
07/05/2025	08:17:07,259	150		6,264
			150	6,264
			150	6,264
07/05/2025	08:16:59,322	1 500		6,254
			300	6,254
			1 200	6,254
			1 500	6,254
07/05/2025	08:15:44,161	240		6,264
			240	6,264
			240	6,264
07/05/2025	08:14:44,294	5 000		6,254
			5 000	6,254
			5 000	6,254
07/05/2025	08:14:41,199	75		6,264
			75	6,264
			75	6,264
07/05/2025	08:14:12,480	5 000		6,264
			5 000	6,264
			500	6,264
			2 500	6,264
			1 880	6,264
			120	6,264
07/05/2025	08:14:00,870	480		6,262
			280	6,262
			480	6,262
			200	6,262
07/05/2025	08:11:48,243	1		6,254
			1	6,254
			1	6,254
07/05/2025	08:10:21,032	100		6,268
			100	6,268
			100	6,268
07/05/2025	08:09:44,816	2 000		6,262
			2 000	6,262
			2 000	6,262
07/05/2025	08:09:16,954	1 800		6,262
			1 800	6,262
			1 800	6,262
07/05/2025	08:09:04,189	200		6,262
			200	6,262
			200	6,262
07/05/2025	08:09:03,957	10 000		6,262
			5 500	6,262
			2 000	6,262
			500	6,262
			2 000	6,262
			10 000	6,262
07/05/2025	08:07:53,596	2 238		6,252
			2 238	6,252
			2 238	6,252
07/05/2025	08:07:41,126	323		6,252
			323	6,252
			323	6,252
07/05/2025	08:06:53,903	10 000		6,26
			2 000	6,26
			400	6,26
			600	6,26
			1 500	6,26
			2 000	6,26
			3 000	6,26
			500	6,26
			10 000	6,26
07/05/2025	08:06:21,105	3 800		6,254
			1 800	6,254
			2 000	6,254
			500	6,254
			300	6,254
			3 000	6,254
07/05/2025	08:06:02,190	5 000		6,252
			5 000	6,252
			5 000	6,252
07/05/2025	08:06:01,786	500		6,25
			500	6,25
			500	6,25
07/05/2025	08:05:03,350	1 000		6,256
			1 000	6,256
			1 000	6,256
07/05/2025	08:05:00,240	1 000		6,25
			500	6,25
			500	6,25
			1 000	6,25
07/05/2025	08:04:35,097	4 000		6,256
			4 000	6,256
			400	6,256
			1 998	6,256
			1 102	6,256
			500	6,256
07/05/2025	08:04:10,568	1 000		6,248
			200	6,248
			800	6,248
			1 000	6,248
07/05/2025	08:04:06,543	450		6,248
			450	6,248
			450	6,248
07/05/2025	08:03:54,564	4 000		6,244
			650	6,244
			4 000	6,244
			2 500	6,244
			850	6,244
07/05/2025	08:03:24,542	10 500		6,246
			5 000	6,246
			10 497	6,246
			3	6,246
			5 000	6,246
			500	6,246
07/05/2025	08:03:00,363	7 500		6,244
			2 500	6,244
			5 000	6,244
			7 500	6,244
07/05/2025	08:02:23,980	1		6,244
			1	6,244
			1	6,244
07/05/2025	08:02:14,688	1 000		6,244
			750	6,244
			1 000	6,244
			250	6,244
07/05/2025	08:02:06,918	500		6,232
			500	6,232
			500	6,232
07/05/2025	08:02:06,805	100		6,244
			100	6,244
			100	6,244
07/05/2025	08:01:00,580	17		6,222
			17	6,222
			17	6,222
07/05/2025	08:00:55,082	2 000		6,242
			500	6,242
			500	6,242
			500	6,242
			500	6,242
			2 000	6,242
07/05/2025	08:00:54,778	30		6,242
			30	6,242
			30	6,242
07/05/2025	08:00:53,940	1		6,242
			1	6,242
			1	6,242
07/05/2025	08:00:36,034	183		6,222
			183	6,222
			183	6,222
07/05/2025	08:00:35,735	8		6,222
			8	6,222
			8	6,222
07/05/2025	08:00:33,481	245		6,242
			245	6,242
			245	6,242
07/05/2025	08:00:16,886	182		6,242
			182	6,242
			182	6,242
07/05/2025	07:59:57,813	5 500		6,222
			800	6,222
			250	6,222
			4 450	6,222
			5 500	6,222
07/05/2025	07:59:36,946	100		6,244
			100	6,244
			100	6,244
07/05/2025	07:58:49,871	500		6,24
			140	6,24
			500	6,24
			360	6,24
07/05/2025	07:57:28,307	4 000		6,24
			3 000	6,24
			1 000	6,24
			4 000	6,24
07/05/2025	07:57:18,339	1 000		6,238
			1 000	6,238
			1 000	6,238
07/05/2025	07:57:18,318	4 000		6,238
			4 000	6,238
			4 000	6,238
07/05/2025	07:55:08,860	3 000		6,24
			3 000	6,24
			3 000	6,24
07/05/2025	07:54:54,681	3 000		6,242
			3 000	6,242
			3 000	6,242
07/05/2025	07:54:26,267	1 000		6,244
			1 000	6,244
			1 000	6,244
07/05/2025	07:52:03,176	1 000		6,244
			1 000	6,244
			1 000	6,244
07/05/2025	07:48:30,751	500		6,24
			500	6,24
			500	6,24
07/05/2025	07:48:21,128	500		6,24
			500	6,24
			500	6,24
07/05/2025	07:48:05,613	200		6,244
			200	6,244
			200	6,244
07/05/2025	07:48:03,935	1 000		6,244
			1 000	6,244
			500	6,244
			500	6,244
07/05/2025	07:46:20,741	7 785		6,24
			7 785	6,24
			7 785	6,24
07/05/2025	07:46:17,985	7 785		6,24
			7 785	6,24
			7 785	6,24
07/05/2025	07:46:12,546	5 000		6,238
			5 000	6,238
			5 000	6,238
07/05/2025	07:44:21,303	1 000		6,238
			1 000	6,238
			1 000	6,238
07/05/2025	07:44:06,894	400		6,238
			400	6,238
			400	6,238
07/05/2025	07:43:29,133	1 182		6,238
			1 182	6,238
			1 182	6,238
07/05/2025	07:42:01,316	120		6,238
			120	6,238
			120	6,238
07/05/2025	07:41:53,344	800		6,238
			800	6,238
			800	6,238
07/05/2025	07:41:02,061	1 600		6,238
			1 000	6,238
			600	6,238
			1 600	6,238
07/05/2025	07:40:50,227	300		6,238
			300	6,238
			300	6,238
07/05/2025	07:39:14,589	80		6,238
			80	6,238
			80	6,238
07/05/2025	07:38:30,911	120		6,238
			120	6,238
			120	6,238
07/05/2025	07:37:30,326	559		6,238
			559	6,238
			559	6,238
07/05/2025	07:37:12,507	115		6,248
			115	6,248
			115	6,248
07/05/2025	07:37:07,884	600		6,24
			600	6,24
			500	6,24
			100	6,24
07/05/2025	07:36:31,682	250		6,236
			250	6,236
			250	6,236
07/05/2025	07:36:20,944	7 000		6,23
			3 000	6,23
			400	6,23
			3 100	6,23
			500	6,23
			7 000	6,23
07/05/2025	07:36:14,826	3 000		6,222
			3 000	6,222
			3 000	6,222
07/05/2025	07:35:41,874	3 000		6,222
			3 000	6,222
			3 000	6,222
07/05/2025	07:35:31,681	3 000		6,22
			3 000	6,22
			3 000	6,22
07/05/2025	07:35:31,272	3 500		6,22
			1 000	6,22
			3 500	6,22
			2 000	6,22
			500	6,22
07/05/2025	07:35:31,223	3 500		6,218
			3 500	6,218
			3 500	6,218
07/05/2025	07:35:07,575	500		6,218
			500	6,218
			500	6,218
07/05/2025	07:34:34,815	300		6,218
			300	6,218
			300	6,218
07/05/2025	07:34:32,049	500		6,218
			500	6,218
			500	6,218
07/05/2025	07:34:27,842	3 000		6,21
			403	6,21
			3 000	6,21
			2 597	6,21
07/05/2025	07:33:55,947	1 950		6,218
			1 950	6,218
			1 150	6,218
			800	6,218
07/05/2025	07:33:49,500	200		6,218
			200	6,218
			200	6,218
07/05/2025	07:33:00,578	500		6,218
			500	6,218
			500	6,218
07/05/2025	07:32:14,282	2 000		6,218
			2 000	6,218
			2 000	6,218
07/05/2025	07:31:42,876	200		6,218
			200	6,218
			200	6,218
07/05/2025	07:31:38,589	500		6,218
			500	6,218
			500	6,218
07/05/2025	07:31:25,117	9 699		6,218
			10	6,218
			700	6,218
			8 000	6,218
			17	6,218
			100	6,218
			20	6,218
			100	6,218
			769	6,218
			500	6,218
			500	6,218
			500	6,218
			182	6,218
			8 000	6,218

Copyright © 2025 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société ISS STOXX Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG

Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CEST (UTC+2)

Recherche de cours

Liste des cours actions

Publications

Période de cotation
7h30 à 22h00

Valeur du jour

Rheinmetall AG

Achat: 1 659,00
Vente: 1 660,50
Volume: 17 721
+0,70%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
07/05/2025 @ 09:08:52

Contact	Dispositions en Vigueur	Calendrier de Négoce
Impression	Clause de non-responsabilité (anglais)	Politique de confidentialité (allemand)