6,689€
0,31%
Echtzeit-Aktienkurs Deutsche Lufthansa AG
Bid:
Ask:
Aktienkurse zur Deutsche Lufthansa AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 6,58 | 6,70 | 6,52 | 6,69 | 0,33% | 604.357,00 |
| 18.04.2024 | 6,34 | 6,73 | 6,32 | 6,67 | 6,18% | 1.588.021,00 |
| 17.04.2024 | 6,41 | 6,47 | 6,24 | 6,28 | -1,88% | 2.462.199,00 |
| 16.04.2024 | 6,54 | 6,55 | 6,33 | 6,40 | -3,06% | 3.677.257,00 |
| 15.04.2024 | 6,86 | 7,05 | 6,52 | 6,60 | -3,62% | 3.076.635,00 |
| 12.04.2024 | 7,04 | 7,09 | 6,81 | 6,85 | -2,23% | 1.770.078,00 |
| 11.04.2024 | 7,18 | 7,18 | 6,92 | 7,01 | -2,45% | 2.119.426,00 |
| 10.04.2024 | 7,19 | 7,27 | 7,07 | 7,18 | 0,53% | 1.644.438,00 |
| 09.04.2024 | 7,15 | 7,25 | 7,09 | 7,14 | 0,59% | 836.284,00 |
| 08.04.2024 | 6,98 | 7,16 | 6,92 | 7,10 | 1,69% | 1.142.474,00 |
| 05.04.2024 | 7,13 | 7,18 | 6,92 | 6,98 | -1,77% | 1.854.759,00 |
| 04.04.2024 | 7,18 | 7,26 | 7,07 | 7,11 | -0,89% | 706.467,00 |
| 03.04.2024 | 7,09 | 7,18 | 7,02 | 7,17 | 0,90% | 584.310,00 |
| 02.04.2024 | 7,29 | 7,30 | 7,09 | 7,11 | -2,52% | 1.092.301,00 |
| 28.03.2024 | 7,30 | 7,31 | 7,19 | 7,29 | 0,89% | 1.204.873,00 |
| 27.03.2024 | 7,20 | 7,33 | 7,06 | 7,23 | -1,09% | 1.633.842,00 |
| 26.03.2024 | 7,06 | 7,31 | 7,04 | 7,31 | 3,48% | 1.181.039,00 |
| 25.03.2024 | 7,10 | 7,10 | 6,99 | 7,06 | -0,23% | 882.363,00 |
| 22.03.2024 | 6,99 | 7,09 | 6,93 | 7,08 | 1,45% | 942.692,00 |
| 21.03.2024 | 6,92 | 7,01 | 6,90 | 6,98 | 1,57% | 1.026.670,00 |
| 20.03.2024 | 6,85 | 6,92 | 6,75 | 6,87 | 0,32% | 840.242,00 |
| 19.03.2024 | 6,87 | 6,87 | 6,80 | 6,85 | -0,55% | 535.371,00 |
| 18.03.2024 | 6,90 | 6,93 | 6,82 | 6,89 | 0,39% | 793.708,00 |
| 15.03.2024 | 6,81 | 6,88 | 6,77 | 6,86 | 0,88% | 915.375,00 |
| 14.03.2024 | 6,92 | 6,92 | 6,71 | 6,80 | -1,59% | 1.462.169,00 |
| 13.03.2024 | 6,83 | 6,94 | 6,77 | 6,91 | 1,92% | 1.326.298,00 |
| 12.03.2024 | 6,85 | 6,92 | 6,77 | 6,78 | -0,29% | 1.133.784,00 |
| 11.03.2024 | 6,85 | 6,85 | 6,70 | 6,80 | -0,73% | 1.620.214,00 |
| 08.03.2024 | 7,00 | 7,01 | 6,79 | 6,85 | -1,95% | 2.524.987,00 |
| 07.03.2024 | 7,29 | 7,38 | 6,94 | 6,99 | -2,14% | 2.846.569,00 |
| 06.03.2024 | 7,04 | 7,20 | 6,97 | 7,14 | 1,71% | 867.733,00 |
| 05.03.2024 | 7,06 | 7,09 | 6,93 | 7,02 | -1,29% | 1.267.194,00 |
| 04.03.2024 | 7,20 | 7,25 | 7,04 | 7,11 | -1,22% | 738.108,00 |
| 01.03.2024 | 7,18 | 7,25 | 7,13 | 7,20 | 0,18% | 414.704,00 |
| 29.02.2024 | 7,29 | 7,30 | 7,06 | 7,19 | -1,16% | 666.285,00 |
| 28.02.2024 | 7,37 | 7,40 | 7,24 | 7,27 | -0,93% | 414.329,00 |
| 27.02.2024 | 7,24 | 7,40 | 7,20 | 7,34 | 1,21% | 456.293,00 |
| 26.02.2024 | 7,25 | 7,39 | 7,19 | 7,25 | -1,83% | 528.380,00 |
| 23.02.2024 | 7,45 | 7,50 | 7,15 | 7,39 | -2,15% | 1.146.048,00 |
| 22.02.2024 | 7,45 | 7,58 | 7,40 | 7,55 | 0,77% | 470.738,00 |
| 21.02.2024 | 7,32 | 7,50 | 7,31 | 7,49 | 2,55% | 322.668,00 |
| 20.02.2024 | 7,29 | 7,39 | 7,28 | 7,30 | 0,07% | 279.765,00 |
| 19.02.2024 | 7,40 | 7,42 | 7,28 | 7,30 | -1,76% | 426.248,00 |
| 16.02.2024 | 7,46 | 7,55 | 7,40 | 7,43 | -0,66% | 288.749,00 |
| 15.02.2024 | 7,41 | 7,56 | 7,40 | 7,48 | 1,04% | 349.010,00 |
| 14.02.2024 | 7,45 | 7,50 | 7,32 | 7,40 | 0,00% | 334.252,00 |
| 13.02.2024 | 7,54 | 7,63 | 7,39 | 7,40 | -2,22% | 538.899,00 |
| 12.02.2024 | 7,50 | 7,64 | 7,49 | 7,57 | 0,37% | 450.897,00 |
| 09.02.2024 | 7,70 | 7,70 | 7,52 | 7,54 | -2,45% | 558.106,00 |
| 08.02.2024 | 7,70 | 7,74 | 7,61 | 7,73 | 1,16% | 175.104,00 |
| 07.02.2024 | 7,73 | 7,76 | 7,61 | 7,64 | -1,42% | 523.215,00 |
| 06.02.2024 | 7,73 | 7,79 | 7,69 | 7,75 | 0,65% | 241.488,00 |
| 05.02.2024 | 7,83 | 7,88 | 7,67 | 7,70 | -2,16% | 548.866,00 |
| 02.02.2024 | 7,78 | 8,03 | 7,75 | 7,87 | 2,06% | 931.659,00 |
| 01.02.2024 | 7,70 | 7,80 | 7,68 | 7,71 | -0,10% | 423.167,00 |
| 31.01.2024 | 7,74 | 7,79 | 7,70 | 7,72 | -0,39% | 249.421,00 |
| 30.01.2024 | 7,81 | 7,89 | 7,75 | 7,75 | 0,51% | 582.344,00 |
| 29.01.2024 | 7,75 | 7,77 | 7,61 | 7,71 | -0,87% | 317.018,00 |
| 26.01.2024 | 7,78 | 7,81 | 7,65 | 7,78 | -0,01% | 179.234,00 |
| 25.01.2024 | 7,68 | 7,86 | 7,63 | 7,78 | 1,05% | 368.751,00 |
| 24.01.2024 | 7,49 | 7,73 | 7,45 | 7,70 | 2,86% | 499.058,00 |
| 23.01.2024 | 7,38 | 7,51 | 7,28 | 7,49 | 2,69% | 623.108,00 |
| 22.01.2024 | 7,29 | 7,36 | 7,23 | 7,29 | -0,14% | 298.403,00 |
| 19.01.2024 | 7,40 | 7,40 | 7,22 | 7,30 | -0,50% | 282.226,00 |
| 18.01.2024 | 7,29 | 7,35 | 7,25 | 7,34 | 1,05% | 247.951,00 |
| 17.01.2024 | 7,27 | 7,35 | 7,15 | 7,26 | -0,59% | 435.120,00 |
| 16.01.2024 | 7,50 | 7,51 | 7,27 | 7,30 | -3,65% | 722.252,00 |
| 15.01.2024 | 7,53 | 7,58 | 7,50 | 7,58 | 0,13% | 313.354,00 |
| 12.01.2024 | 7,75 | 7,75 | 7,44 | 7,57 | -1,70% | 577.955,00 |
| 11.01.2024 | 7,78 | 7,83 | 7,64 | 7,70 | -1,45% | 662.791,00 |
| 10.01.2024 | 7,90 | 7,94 | 7,79 | 7,81 | -1,70% | 211.024,00 |
| 09.01.2024 | 7,95 | 7,96 | 7,81 | 7,95 | 0,49% | 318.655,00 |
| 08.01.2024 | 7,77 | 7,95 | 7,74 | 7,91 | 1,41% | 410.902,00 |
| 05.01.2024 | 7,65 | 7,82 | 7,57 | 7,80 | 1,05% | 420.763,00 |
| 04.01.2024 | 7,57 | 7,75 | 7,56 | 7,72 | 2,35% | 478.519,00 |
| 03.01.2024 | 7,75 | 7,81 | 7,52 | 7,54 | -2,68% | 953.333,00 |
| 02.01.2024 | 7,88 | 7,99 | 7,75 | 7,75 | -3,37% | 1.041.518,00 |
| 29.12.2023 | 8,00 | 8,05 | 7,95 | 8,02 | 0,25% | 307.344,00 |
| 28.12.2023 | 8,01 | 8,06 | 7,98 | 8,00 | -0,26% | 480.658,00 |
| 27.12.2023 | 8,03 | 8,09 | 8,01 | 8,02 | 0,14% | 479.842,00 |
| 22.12.2023 | 8,06 | 8,14 | 8,01 | 8,01 | -0,79% | 355.502,00 |
| 21.12.2023 | 8,01 | 8,10 | 8,01 | 8,07 | 0,92% | 445.353,00 |
| 20.12.2023 | 8,01 | 8,16 | 7,99 | 8,00 | -0,20% | 455.809,00 |
| 19.12.2023 | 7,90 | 8,15 | 7,76 | 8,02 | 0,33% | 732.804,00 |
| 18.12.2023 | 8,09 | 8,10 | 7,93 | 7,99 | -1,48% | 557.011,00 |
| 15.12.2023 | 8,16 | 8,27 | 8,05 | 8,11 | -0,62% | 765.359,00 |
| 14.12.2023 | 8,06 | 8,27 | 8,03 | 8,16 | 1,62% | 726.404,00 |
| 13.12.2023 | 8,18 | 8,25 | 7,91 | 8,03 | -1,88% | 920.847,00 |
| 12.12.2023 | 8,13 | 8,23 | 8,09 | 8,19 | 0,69% | 501.194,00 |
| 11.12.2023 | 8,34 | 8,38 | 7,88 | 8,13 | -2,65% | 1.474.872,00 |
| 08.12.2023 | 8,37 | 8,44 | 8,33 | 8,35 | -0,48% | 835.560,00 |
| 07.12.2023 | 8,33 | 8,42 | 8,17 | 8,39 | -2,04% | 2.056.467,00 |
| 06.12.2023 | 8,30 | 8,58 | 8,28 | 8,57 | 3,21% | 1.439.739,00 |
| 05.12.2023 | 8,32 | 8,38 | 8,25 | 8,30 | -0,18% | 477.660,00 |
| 04.12.2023 | 8,23 | 8,35 | 8,20 | 8,31 | 1,16% | 639.263,00 |
| 01.12.2023 | 7,99 | 8,24 | 7,97 | 8,22 | 3,25% | 1.024.799,00 |
| 30.11.2023 | 8,03 | 8,12 | 7,91 | 7,96 | -1,30% | 832.228,00 |
| 29.11.2023 | 7,80 | 8,10 | 7,78 | 8,07 | 2,95% | 966.706,00 |
| 28.11.2023 | 7,68 | 7,83 | 7,64 | 7,83 | 2,39% | 345.459,00 |
| 27.11.2023 | 7,79 | 7,95 | 7,65 | 7,65 | -2,54% | 431.150,00 |