Top-News
Orderbuch Lufthansa Aktie
Aktie
WKN: 823212 ISIN: DE0008232125 US-Symbol: DLAKF
5.976
5,92 €
-0,056 €
-0,94%
14.06.24 21:59:49
Handeln
Depot/Watchlist
Aktienanzahl *
1,20 Mrd.
Marktkapitalisierung *
7,05 Mrd.
€
Streubesitz
-
Index-Zugehörigkeit
IR-Website
Weiter abwärts?
Short handeln
-
Jetzt mit Hebel 6,09:
UK4RFD
Times & Sales: Frankfurt
|
Zeit
| Kurs | Stück | Umsatz | Lfd. Stück | Lfd. Umsatz | ||
| 21:05:41 | 5,926 € | 160 | 948 € | 177.090 | 1,05 M € | ||
| 21:05:41 | 5,926 € | 160 | 948 € | 176.930 | 1,04 M € | ||
| 20:45:17 | 5,898 € | 200 | 1.180 € | 176.770 | 1,04 M € | ||
| 20:20:52 | 5,918 € | 8.840 | 52 T € | 176.570 | 1,04 M € | ||
| 20:20:20 | 5,92 € | 4.000 | 23.680 € | 167.730 | 0,99 M € | ||
| 20:18:39 | 5,92 € | 2.160 | 12.787 € | 163.730 | 0,97 M € | ||
| 19:46:10 | 5,928 € | 200 | 1.186 € | 161.570 | 0,95 M € | ||
| 18:49:01 | 5,884 € | 3.900 | 22.948 € | 161.370 | 0,95 M € | ||
| 18:40:30 | 5,89 € | 1.320 | 7.775 € | 157.470 | 0,93 M € | ||
| 18:39:49 | 5,896 € | 1.280 | 7.547 € | 156.150 | 0,92 M € | ||
| 18:36:14 | 5,916 € | 100 | 592 € | 154.870 | 0,91 M € | ||
| 18:35:01 | 5,95 € | 3.000 | 17.850 € | 154.770 | 0,91 M € | ||
| 18:34:43 | 5,916 € | 1.300 | 7.691 € | 151.770 | 0,90 M € | ||
| 18:14:53 | 5,904 € | 150 | 886 € | 150.470 | 0,89 M € | ||
| 18:09:40 | 5,896 € | 300 | 1.769 € | 150.320 | 0,89 M € | ||
| 18:07:37 | 5,91 € | 430 | 2.541 € | 150.020 | 0,89 M € | ||
| 17:20:35 | 5,91 € | 1.000 | 5.910 € | 149.590 | 0,88 M € | ||
| 17:17:04 | 5,898 € | 150 | 885 € | 148.590 | 0,88 M € | ||
| 17:09:44 | 5,866 € | 340 | 1.994 € | 148.440 | 0,88 M € | ||
| 17:01:54 | 5,872 € | 20.000 | 117 T € | 148.100 | 0,87 M € | ||
| 16:57:24 | 5,872 € | 1.000 | 5.872 € | 128.100 | 0,76 M € | ||
| 16:51:11 | 5,876 € | 300 | 1.763 € | 127.100 | 0,75 M € | ||
| 16:46:29 | 5,87 € | 160 | 939 € | 126.800 | 0,75 M € | ||
| 16:30:16 | 5,87 € | 21.440 | 126 T € | 126.640 | 0,75 M € | ||
| 16:29:59 | 5,86 € | 2.560 | 15.002 € | 105.200 | 0,62 M € | ||
| 16:19:11 | 5,87 € | 900 | 5.283 € | 102.640 | 0,61 M € | ||
| 16:16:57 | 5,872 € | 50 | 294 € | 101.740 | 0,60 M € | ||
| 16:12:10 | 5,86 € | 200 | 1.172 € | 101.690 | 0,60 M € | ||
| 16:06:21 | 5,868 € | 400 | 2.347 € | 101.490 | 0,60 M € | ||
| 16:04:17 | 5,872 € | 1.701 | 9.988 € | 101.090 | 0,60 M € | ||
| 16:03:45 | 5,878 € | 10 | 59 € | 99.389 | 0,59 M € | ||
| 15:56:55 | 5,882 € | 1.000 | 5.882 € | 99.379 | 0,59 M € | ||
| 15:52:03 | 5,88 € | 250 | 1.470 € | 98.379 | 0,58 M € | ||
| 15:48:25 | 5,894 € | 400 | 2.358 € | 98.129 | 0,58 M € | ||
| 15:45:41 | 5,90 € | 2.000 | 11.800 € | 97.729 | 0,58 M € | ||
| 15:26:06 | 5,922 € | 200 | 1.184 € | 95.729 | 0,57 M € | ||
| 15:25:38 | 5,922 € | 10.100 | 60 T € | 95.529 | 0,57 M € | ||
| 15:22:44 | 5,92 € | 100 | 592 € | 85.429 | 0,51 M € | ||
| 14:50:18 | 5,932 € | 700 | 4.152 € | 85.329 | 0,51 M € | ||
| 14:49:30 | 5,932 € | 100 | 593 € | 84.629 | 0,50 M € | ||
| 14:38:57 | 5,928 € | 100 | 593 € | 84.529 | 0,50 M € | ||
| 14:31:24 | 5,934 € | 220 | 1.305 € | 84.429 | 500 T € | ||
| 14:24:37 | 5,932 € | 20 | 119 € | 84.209 | 498 T € | ||
| 14:22:19 | 5,922 € | 70 | 415 € | 84.189 | 498 T € | ||
| 14:19:22 | 5,92 € | 930 | 5.506 € | 84.119 | 498 T € | ||
| 14:00:48 | 5,93 € | 1.000 | 5.930 € | 83.189 | 492 T € | ||
| 13:58:18 | 5,928 € | 100 | 593 € | 82.189 | 486 T € | ||
| 13:56:22 | 5,928 € | 1.000 | 5.928 € | 82.089 | 486 T € | ||
| 13:35:01 | 5,938 € | 35 | 208 € | 81.089 | 480 T € | ||
| 13:33:36 | 5,932 € | 50 | 297 € | 81.054 | 480 T € | ||
| 13:18:19 | 5,898 € | 300 | 1.769 € | 81.004 | 479 T € | ||
| 13:11:11 | 5,918 € | 800 | 4.734 € | 80.704 | 478 T € | ||
| 13:08:50 | 5,91 € | 420 | 2.482 € | 79.904 | 473 T € | ||
| 12:47:30 | 5,91 € | 250 | 1.478 € | 79.484 | 470 T € | ||
| 12:42:08 | 5,902 € | 900 | 5.312 € | 79.234 | 469 T € | ||
| 12:40:57 | 5,908 € | 62 | 366 € | 78.334 | 464 T € | ||
| 12:17:51 | 5,906 € | 130 | 768 € | 78.272 | 463 T € | ||
| 12:14:47 | 5,882 € | 90 | 529 € | 78.142 | 462 T € | ||
| 12:11:12 | 5,884 € | 50 | 294 € | 78.052 | 462 T € | ||
| 12:04:49 | 5,852 € | 250 | 1.463 € | 78.002 | 462 T € | ||
| 12:04:00 | 5,854 € | 15 | 88 € | 77.752 | 460 T € | ||
| 11:54:36 | 5,872 € | 250 | 1.468 € | 77.737 | 460 T € | ||
| 11:46:53 | 5,89 € | 250 | 1.473 € | 77.487 | 459 T € | ||
| 11:42:29 | 5,90 € | 1.000 | 5.900 € | 77.237 | 457 T € | ||
| 11:41:53 | 5,902 € | 447 | 2.638 € | 76.237 | 451 T € | ||
| 11:31:12 | 5,902 € | 300 | 1.771 € | 75.790 | 449 T € | ||
| 11:18:30 | 5,90 € | 5.840 | 34.456 € | 75.490 | 447 T € | ||
| 10:44:25 | 5,95 € | 350 | 2.083 € | 69.650 | 412 T € | ||
| 10:31:31 | 5,934 € | 500 | 2.967 € | 69.300 | 410 T € | ||
| 10:27:12 | 5,908 € | 55.060 | 325 T € | 68.800 | 407 T € | ||
| 10:26:47 | 5,92 € | 2.540 | 15.037 € | 13.740 | 82 T € | ||
| 10:25:02 | 5,928 € | 506 | 3.000 € | 11.200 | 67 T € | ||
| 10:21:06 | 5,92 € | 1.000 | 5.920 € | 10.694 | 64 T € | ||
| 10:17:28 | 5,928 € | 100 | 593 € | 9.694 | 58 T € | ||
| 10:12:12 | 5,94 € | 500 | 2.970 € | 9.594 | 57 T € | ||
| 09:49:01 | 5,94 € | 200 | 1.188 € | 9.094 | 55 T € | ||
| 09:36:32 | 5,936 € | 5 | 30 € | 8.894 | 53 T € | ||
| 09:35:29 | 5,936 € | 10 | 59 € | 8.889 | 53 T € | ||
| 09:35:21 | 5,938 € | 400 | 2.375 € | 8.879 | 53 T € | ||
| 09:23:43 | 5,946 € | 2.000 | 11.892 € | 8.479 | 51 T € | ||
| 09:20:10 | 5,94 € | 500 | 2.970 € | 6.479 | 38.973 € | ||
| 09:18:24 | 5,948 € | 10 | 59 € | 5.979 | 36.003 € | ||
| 08:58:17 | 5,998 € | 1.000 | 5.998 € | 5.969 | 35.944 € | ||
| 08:57:33 | 5,998 € | 100 | 600 € | 4.969 | 29.946 € | ||
| 08:12:45 | 6,024 € | 4.000 | 24.096 € | 4.869 | 29.346 € | ||
| 08:09:21 | 5,968 € | 110 | 656 € | 869 | 5.250 € | ||
| 08:08:05 | 6,038 € | 100 | 604 € | 759 | 4.594 € | ||
| 08:00:44 | 6,05 € | 184 | 1.113 € | 659 | 3.990 € | ||
| 08:00:39 | 6,056 € | 475 | 2.877 € | 475 | 2.877 € |
Die Breite des linken grauen Balkens gibt die Höhe des Kurses grafisch wieder.
Die Breite des rechten Balkens entspricht der Höhe des Umsatzes. Seine Farbe bedeutet:
Grün: Kurs gestiegen, Grau: Kurs gleichbleibend, Rot: Kurs gefallen
Die Breite des rechten Balkens entspricht der Höhe des Umsatzes. Seine Farbe bedeutet:
Grün: Kurs gestiegen, Grau: Kurs gleichbleibend, Rot: Kurs gefallen
