Börse:
9,599€
0,40%
Echtzeit-Aktienkurs Deutsche Lufthansa AG
Bid:
9,597€
Ask:
9,600€
Aktienkurse zur Deutsche Lufthansa AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2023 | 9,55 | 9,66 | 9,47 | 9,61 | 0,52% | 28.767,00 |
| 30.01.2023 | 9,72 | 9,75 | 9,52 | 9,56 | -1,77% | 139.313,00 |
| 27.01.2023 | 9,70 | 9,79 | 9,70 | 9,73 | 0,26% | 57.286,00 |
| 26.01.2023 | 9,64 | 9,74 | 9,38 | 9,71 | 1,06% | 126.361,00 |
| 25.01.2023 | 9,62 | 9,89 | 9,52 | 9,61 | -0,35% | 144.609,00 |
| 24.01.2023 | 9,54 | 9,75 | 9,54 | 9,64 | 0,81% | 124.682,00 |
| 23.01.2023 | 9,55 | 9,71 | 9,52 | 9,56 | 0,16% | 189.609,00 |
| 20.01.2023 | 9,40 | 9,63 | 9,32 | 9,55 | 2,50% | 240.991,00 |
| 19.01.2023 | 9,15 | 9,41 | 9,15 | 9,32 | 1,72% | 189.437,00 |
| 18.01.2023 | 8,78 | 9,29 | 8,70 | 9,16 | 4,36% | 337.312,00 |
| 17.01.2023 | 8,77 | 8,86 | 8,70 | 8,77 | 0,12% | 65.493,00 |
| 16.01.2023 | 8,75 | 8,86 | 8,73 | 8,76 | -0,12% | 98.438,00 |
| 13.01.2023 | 8,55 | 8,84 | 8,42 | 8,77 | 3,08% | 298.670,00 |
| 12.01.2023 | 8,40 | 8,58 | 8,37 | 8,51 | 1,34% | 119.791,00 |
| 11.01.2023 | 8,36 | 8,50 | 8,33 | 8,40 | 0,94% | 821.279,00 |
| 10.01.2023 | 8,28 | 8,39 | 8,23 | 8,32 | -0,14% | 826.219,00 |
| 09.01.2023 | 8,34 | 8,49 | 8,32 | 8,33 | -1,49% | 844.812,00 |
| 06.01.2023 | 8,30 | 8,46 | 8,28 | 8,46 | 2,17% | 851.860,00 |
| 05.01.2023 | 8,21 | 8,36 | 8,16 | 8,28 | 1,45% | 1.440.070,00 |
| 04.01.2023 | 8,02 | 8,24 | 7,97 | 8,16 | 2,55% | 1.121.638,00 |
| 03.01.2023 | 7,86 | 8,03 | 7,85 | 7,96 | 0,68% | 446.470,00 |
| 02.01.2023 | 7,80 | 7,96 | 7,75 | 7,91 | 1,70% | 724.467,00 |
| 30.12.2022 | 7,84 | 7,85 | 7,73 | 7,77 | -0,47% | 529.035,00 |
| 29.12.2022 | 8,09 | 8,12 | 7,68 | 7,81 | -2,98% | 1.665.343,00 |
| 28.12.2022 | 8,20 | 8,25 | 8,05 | 8,05 | -2,19% | 632.785,00 |
| 27.12.2022 | 8,14 | 8,25 | 8,11 | 8,23 | 1,86% | 913.257,00 |
| 23.12.2022 | 8,11 | 8,12 | 8,03 | 8,08 | -0,25% | 542.773,00 |
| 22.12.2022 | 8,13 | 8,20 | 8,05 | 8,10 | -0,33% | 617.557,00 |
| 21.12.2022 | 8,06 | 8,16 | 8,04 | 8,13 | 0,83% | 789.393,00 |
| 20.12.2022 | 7,95 | 8,07 | 7,95 | 8,06 | 0,81% | 515.512,00 |
| 19.12.2022 | 8,01 | 8,14 | 7,95 | 8,00 | -0,25% | 572.677,00 |
| 16.12.2022 | 8,08 | 8,13 | 7,95 | 8,02 | -1,05% | 853.746,00 |
| 15.12.2022 | 8,05 | 8,21 | 8,03 | 8,10 | 0,00% | 1.576.102,00 |
| 14.12.2022 | 7,98 | 8,11 | 7,88 | 8,10 | 1,64% | 1.252.792,00 |
| 13.12.2022 | 7,72 | 8,07 | 7,69 | 7,97 | 3,76% | 2.883.936,00 |
| 12.12.2022 | 7,65 | 7,70 | 7,62 | 7,68 | -0,14% | 476.500,00 |
| 09.12.2022 | 7,74 | 7,76 | 7,62 | 7,69 | 0,29% | 529.898,00 |
| 08.12.2022 | 7,62 | 7,75 | 7,60 | 7,67 | -0,21% | 770.583,00 |
| 07.12.2022 | 7,67 | 7,75 | 7,62 | 7,69 | 0,18% | 687.688,00 |
| 06.12.2022 | 7,72 | 7,76 | 7,66 | 7,67 | -0,57% | 636.269,00 |
| 05.12.2022 | 7,74 | 7,77 | 7,70 | 7,72 | -0,32% | 561.986,00 |
| 02.12.2022 | 7,62 | 7,75 | 7,61 | 7,74 | 2,67% | 1.043.590,00 |
| 01.12.2022 | 7,69 | 7,72 | 7,50 | 7,54 | -1,84% | 864.728,00 |
| 30.11.2022 | 7,60 | 7,68 | 7,56 | 7,68 | 1,07% | 978.430,00 |
| 29.11.2022 | 7,52 | 7,62 | 7,50 | 7,60 | 1,32% | 747.502,00 |
| 28.11.2022 | 7,51 | 7,64 | 7,50 | 7,50 | -0,61% | 934.010,00 |
| 25.11.2022 | 7,50 | 7,58 | 7,49 | 7,55 | -0,04% | 949.388,00 |
| 24.11.2022 | 7,48 | 7,55 | 7,45 | 7,55 | 0,79% | 516.679,00 |
| 23.11.2022 | 7,48 | 7,52 | 7,35 | 7,49 | 0,13% | 785.029,00 |
| 22.11.2022 | 7,45 | 7,50 | 7,40 | 7,48 | 0,40% | 816.515,00 |
| 21.11.2022 | 7,30 | 7,45 | 7,24 | 7,45 | 2,04% | 1.014.611,00 |
| 18.11.2022 | 7,26 | 7,34 | 7,22 | 7,30 | 0,33% | 452.567,00 |
| 17.11.2022 | 7,21 | 7,29 | 7,18 | 7,28 | 1,03% | 573.146,00 |
| 16.11.2022 | 7,35 | 7,37 | 7,15 | 7,20 | -0,80% | 855.405,00 |
| 15.11.2022 | 7,30 | 7,41 | 7,23 | 7,26 | -0,03% | 1.197.211,00 |
| 14.11.2022 | 7,33 | 7,36 | 7,13 | 7,26 | -1,38% | 1.106.560,00 |
| 11.11.2022 | 7,28 | 7,40 | 7,25 | 7,37 | 2,49% | 1.279.586,00 |
| 10.11.2022 | 7,14 | 7,28 | 7,14 | 7,19 | 0,64% | 867.156,00 |
| 09.11.2022 | 7,21 | 7,22 | 7,13 | 7,14 | -0,54% | 593.697,00 |
| 08.11.2022 | 7,18 | 7,24 | 7,15 | 7,18 | 0,42% | 970.970,00 |
| 07.11.2022 | 7,06 | 7,22 | 7,03 | 7,15 | 0,85% | 999.579,00 |
| 04.11.2022 | 7,00 | 7,20 | 7,00 | 7,09 | 2,44% | 1.821.676,00 |
| 03.11.2022 | 6,84 | 7,03 | 6,80 | 6,92 | 1,75% | 644.561,00 |
| 02.11.2022 | 6,95 | 7,02 | 6,80 | 6,80 | -1,73% | 1.192.235,00 |
| 01.11.2022 | 6,99 | 7,03 | 6,91 | 6,92 | -0,52% | 640.893,00 |
| 31.10.2022 | 6,83 | 7,01 | 6,80 | 6,96 | 1,77% | 1.190.879,00 |
| 28.10.2022 | 6,81 | 6,96 | 6,73 | 6,84 | -0,15% | 1.399.874,00 |
| 27.10.2022 | 6,69 | 6,89 | 6,65 | 6,85 | 3,26% | 1.764.096,00 |
| 26.10.2022 | 6,59 | 6,67 | 6,56 | 6,63 | 0,45% | 772.138,00 |
| 25.10.2022 | 6,60 | 6,64 | 6,56 | 6,60 | -0,09% | 367.492,00 |
| 24.10.2022 | 6,58 | 6,67 | 6,53 | 6,61 | -0,06% | 566.475,00 |
| 21.10.2022 | 6,60 | 6,64 | 6,50 | 6,61 | -0,02% | 612.580,00 |
| 20.10.2022 | 6,71 | 6,75 | 6,60 | 6,61 | -1,33% | 518.584,00 |
| 19.10.2022 | 6,68 | 6,86 | 6,66 | 6,70 | 0,56% | 1.085.011,00 |
| 18.10.2022 | 6,65 | 6,74 | 6,51 | 6,66 | 1,29% | 1.240.492,00 |
| 17.10.2022 | 6,40 | 6,77 | 6,39 | 6,58 | 2,80% | 1.669.322,00 |
| 14.10.2022 | 6,43 | 6,56 | 6,37 | 6,40 | -0,02% | 1.501.336,00 |
| 13.10.2022 | 6,04 | 6,45 | 6,04 | 6,40 | 5,33% | 1.711.753,00 |
| 12.10.2022 | 6,10 | 6,17 | 5,99 | 6,08 | -0,41% | 339.235,00 |
| 11.10.2022 | 5,98 | 6,22 | 5,98 | 6,10 | 0,69% | 1.260.838,00 |
| 10.10.2022 | 5,98 | 6,10 | 5,83 | 6,06 | 0,50% | 488.439,00 |
| 07.10.2022 | 6,02 | 6,10 | 5,97 | 6,03 | -0,51% | 544.785,00 |
| 06.10.2022 | 6,04 | 6,14 | 5,97 | 6,06 | 1,17% | 651.640,00 |
| 05.10.2022 | 5,90 | 6,03 | 5,88 | 5,99 | 1,17% | 722.855,00 |
| 04.10.2022 | 5,76 | 6,00 | 5,76 | 5,92 | 3,90% | 755.362,00 |
| 03.10.2022 | 5,77 | 5,82 | 5,53 | 5,70 | -2,73% | 948.927,00 |
| 30.09.2022 | 5,74 | 6,03 | 5,74 | 5,86 | 1,56% | 707.838,00 |
| 29.09.2022 | 5,78 | 5,92 | 5,70 | 5,77 | -0,24% | 782.834,00 |
| 28.09.2022 | 5,74 | 5,84 | 5,48 | 5,78 | 0,54% | 1.250.505,00 |
| 27.09.2022 | 5,75 | 5,87 | 5,70 | 5,75 | -0,07% | 328.626,00 |
| 26.09.2022 | 5,69 | 5,81 | 5,55 | 5,76 | 1,23% | 820.126,00 |
| 23.09.2022 | 5,83 | 5,92 | 5,63 | 5,69 | -4,08% | 939.736,00 |
| 22.09.2022 | 5,87 | 5,94 | 5,78 | 5,93 | 0,99% | 595.900,00 |
| 21.09.2022 | 6,01 | 6,07 | 5,83 | 5,87 | -3,29% | 971.320,00 |
| 20.09.2022 | 6,19 | 6,25 | 6,00 | 6,07 | -1,78% | 397.037,00 |
| 19.09.2022 | 6,10 | 6,20 | 5,98 | 6,18 | 2,13% | 572.932,00 |
| 16.09.2022 | 6,20 | 6,20 | 5,98 | 6,05 | -3,31% | 1.418.687,00 |
| 15.09.2022 | 6,15 | 6,30 | 6,11 | 6,26 | 1,91% | 794.427,00 |
| 14.09.2022 | 6,18 | 6,35 | 5,98 | 6,14 | -0,79% | 1.881.052,00 |
| 13.09.2022 | 6,43 | 6,47 | 6,06 | 6,19 | -2,83% | 1.138.282,00 |