Echtzeit-Aktienkurs Deutsche Lufthansa AG/Aktienanleihe/6,50%/Call/DZ
Bid:
Ask:
Aktienkurse zur Deutsche Lufthansa AG/Aktienanleihe/6,50%/Call/DZ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.03.2021 | 57,46 | 57,80 | 56,52 | 57,15 | 0,21% | - |
| 15.03.2021 | 57,34 | 57,90 | 56,30 | 57,03 | 0,64% | - |
| 12.03.2021 | 57,34 | 57,43 | 55,35 | 56,67 | -0,82% | - |
| 11.03.2021 | 0,00 | 57,89 | 0,00 | 57,14 | -0,68% | - |
| 10.03.2021 | 58,67 | 58,83 | 57,00 | 57,53 | -1,59% | - |
| 09.03.2021 | 59,16 | 60,41 | 58,05 | 58,46 | -0,80% | - |
| 08.03.2021 | 56,91 | 59,07 | 56,55 | 58,93 | 3,57% | - |
| 05.03.2021 | 57,60 | 58,29 | 55,43 | 56,90 | -5,14% | - |
| 04.03.2021 | 59,41 | 60,53 | 57,05 | 59,98 | -0,07% | - |
| 03.03.2021 | 60,13 | 60,96 | 59,78 | 60,02 | 0,35% | - |
| 02.03.2021 | 60,66 | 61,54 | 59,32 | 59,81 | -1,42% | - |
| 01.03.2021 | 58,76 | 61,45 | 58,76 | 60,67 | 4,87% | - |
| 26.02.2021 | 56,84 | 59,42 | 55,99 | 57,85 | -0,48% | - |
| 25.02.2021 | 57,54 | 59,09 | 56,17 | 58,13 | 1,70% | - |
| 24.02.2021 | 55,54 | 57,48 | 54,89 | 57,16 | 2,33% | - |
| 23.02.2021 | 54,04 | 57,42 | 0,00 | 55,86 | 4,04% | - |
| 22.02.2021 | 52,57 | 54,13 | 52,11 | 53,69 | 2,89% | - |
| 19.02.2021 | 51,26 | 52,38 | 50,78 | 52,18 | 1,97% | - |
| 18.02.2021 | 52,23 | 52,23 | 50,58 | 51,17 | -1,29% | - |
| 17.02.2021 | 52,94 | 52,94 | 51,36 | 51,84 | -1,52% | - |
| 16.02.2021 | 52,34 | 53,12 | 52,22 | 52,64 | 0,82% | - |
| 15.02.2021 | 51,31 | 52,85 | 51,31 | 52,21 | 2,57% | - |
| 12.02.2021 | 51,22 | 51,37 | 49,95 | 50,90 | -0,70% | - |
| 11.02.2021 | 50,59 | 51,51 | 49,80 | 51,26 | 1,73% | - |
| 10.02.2021 | 51,39 | 51,87 | 50,11 | 50,39 | -1,64% | - |
| 09.02.2021 | 52,84 | 52,85 | 51,10 | 51,23 | -2,62% | - |
| 08.02.2021 | 53,38 | 53,38 | 52,01 | 52,61 | -0,45% | - |
| 05.02.2021 | 53,45 | 53,48 | 52,24 | 52,85 | -0,47% | - |
| 04.02.2021 | 52,54 | 53,45 | 52,44 | 53,10 | 1,37% | - |
| 03.02.2021 | 52,26 | 53,04 | 52,00 | 52,38 | 0,48% | - |
| 02.02.2021 | 51,61 | 52,62 | 51,44 | 52,13 | 1,42% | - |
| 01.02.2021 | 50,90 | 52,09 | 50,59 | 51,40 | 1,14% | - |
| 29.01.2021 | 51,25 | 52,55 | 50,61 | 50,82 | -1,13% | - |
| 28.01.2021 | 48,48 | 53,60 | 48,14 | 51,40 | 6,57% | - |
| 27.01.2021 | 46,79 | 50,18 | 46,36 | 48,23 | 3,01% | - |
| 26.01.2021 | 46,08 | 47,89 | 45,60 | 46,82 | 0,93% | - |
| 25.01.2021 | 48,26 | 48,33 | 0,00 | 46,39 | -4,31% | - |
| 22.01.2021 | 48,90 | 48,90 | 47,23 | 48,48 | -1,12% | - |
| 21.01.2021 | 50,26 | 50,66 | 48,69 | 49,03 | -2,10% | - |
| 20.01.2021 | 50,32 | 50,46 | 49,43 | 50,08 | 0,02% | - |
| 19.01.2021 | 49,33 | 50,57 | 49,20 | 50,07 | 1,87% | - |
| 18.01.2021 | 49,54 | 49,91 | 48,50 | 49,15 | -1,40% | - |
| 15.01.2021 | 49,77 | 51,12 | 49,48 | 49,85 | 0,02% | - |
| 14.01.2021 | 48,97 | 50,97 | 48,86 | 49,84 | 2,09% | - |
| 13.01.2021 | 50,32 | 50,46 | 48,70 | 48,82 | -1,45% | - |
| 12.01.2021 | 48,98 | 50,14 | 48,95 | 49,54 | 1,10% | - |
| 11.01.2021 | 50,36 | 50,40 | 48,37 | 49,00 | -2,51% | - |
| 08.01.2021 | 50,63 | 52,00 | 50,09 | 50,26 | 0,08% | - |
| 07.01.2021 | 51,14 | 51,60 | 49,76 | 50,22 | -1,12% | - |
| 06.01.2021 | 49,83 | 51,61 | 49,06 | 50,79 | 2,98% | - |
| 05.01.2021 | 49,79 | 49,79 | 48,10 | 49,32 | -0,50% | - |
| 04.01.2021 | 54,00 | 54,10 | 49,07 | 49,57 | -5,83% | - |
| 30.12.2020 | 54,40 | 54,59 | 52,22 | 52,64 | -2,27% | - |
| 29.12.2020 | 51,08 | 54,89 | 51,07 | 53,86 | 5,79% | - |
| 28.12.2020 | 48,79 | 51,72 | 48,46 | 50,91 | 5,80% | - |
| 23.12.2020 | 46,66 | 48,29 | 46,48 | 48,12 | 3,53% | - |
| 22.12.2020 | 45,98 | 47,04 | 45,77 | 46,48 | 0,22% | - |
| 21.12.2020 | 46,32 | 46,44 | 43,48 | 46,38 | -1,95% | - |
| 18.12.2020 | 48,05 | 48,15 | 47,10 | 47,30 | -1,27% | - |
| 17.12.2020 | 48,85 | 49,44 | 47,49 | 47,91 | -1,62% | - |
| 16.12.2020 | 48,61 | 49,72 | 48,24 | 48,70 | 1,06% | - |
| 15.12.2020 | 47,78 | 48,30 | 47,21 | 48,19 | 0,92% | - |
| 14.12.2020 | 46,60 | 48,57 | 45,80 | 47,75 | 1,40% | - |
| 11.12.2020 | 47,97 | 48,34 | 46,01 | 47,09 | -1,59% | - |
| 10.12.2020 | 48,86 | 49,16 | 47,57 | 47,85 | -2,29% | - |
| 09.12.2020 | 48,83 | 49,93 | 48,66 | 48,97 | 0,87% | - |
| 08.12.2020 | 49,61 | 49,64 | 48,42 | 48,55 | -1,58% | - |
| 07.12.2020 | 49,44 | 49,71 | 48,94 | 49,33 | -0,04% | - |
| 04.12.2020 | 50,34 | 50,39 | 49,08 | 49,35 | -1,16% | - |
| 03.12.2020 | 49,16 | 50,59 | 48,80 | 49,93 | 2,02% | - |
| 02.12.2020 | 49,66 | 49,90 | 48,30 | 48,94 | -0,69% | - |
| 01.12.2020 | 48,48 | 49,51 | 48,02 | 49,28 | 2,01% | - |
| 30.11.2020 | 50,20 | 50,57 | 47,95 | 48,31 | -3,57% | - |
| 27.11.2020 | 49,89 | 50,80 | 49,43 | 50,10 | 0,74% | - |
| 26.11.2020 | 50,88 | 51,14 | 49,40 | 49,73 | -2,66% | - |
| 25.11.2020 | 51,81 | 53,03 | 50,40 | 51,09 | -1,24% | - |
| 24.11.2020 | 49,14 | 51,79 | 49,10 | 51,73 | 6,07% | - |
| 23.11.2020 | 47,79 | 49,06 | 47,70 | 48,77 | 3,63% | - |
| 20.11.2020 | 47,10 | 47,82 | 46,76 | 47,06 | 0,30% | - |
| 19.11.2020 | 48,41 | 48,67 | 46,79 | 46,92 | -2,82% | - |
| 18.11.2020 | 48,11 | 49,18 | 47,55 | 48,28 | 0,00% | - |
| 17.11.2020 | 48,96 | 49,06 | 47,24 | 48,28 | -0,90% | - |
| 16.11.2020 | 46,86 | 49,59 | 46,66 | 48,72 | 5,55% | - |
| 13.11.2020 | 45,42 | 46,16 | 44,57 | 46,16 | 2,06% | - |
| 12.11.2020 | 45,95 | 46,76 | 22,79 | 45,23 | -1,35% | - |
| 11.11.2020 | 47,22 | 48,89 | 45,06 | 45,85 | -2,57% | - |
| 10.11.2020 | 43,24 | 48,53 | 43,24 | 47,06 | 6,25% | - |
| 09.11.2020 | 38,75 | 47,25 | 38,68 | 44,29 | 17,23% | - |
| 06.11.2020 | 39,66 | 40,11 | 37,36 | 37,78 | -5,12% | - |
| 05.11.2020 | 40,37 | 41,04 | 39,02 | 39,82 | -1,07% | - |
| 04.11.2020 | 40,37 | 40,92 | 39,04 | 40,25 | -0,57% | - |
| 03.11.2020 | 38,84 | 40,65 | 38,76 | 40,48 | 5,25% | - |
| 02.11.2020 | 37,99 | 38,84 | 36,34 | 38,46 | 2,18% | - |
| 30.10.2020 | 36,50 | 37,67 | 36,04 | 37,64 | 1,46% | - |
| 29.10.2020 | 36,86 | 37,68 | 36,24 | 37,10 | 1,37% | - |
| 28.10.2020 | 38,43 | 38,53 | 36,49 | 36,60 | -5,03% | - |
| 27.10.2020 | 41,04 | 41,52 | 38,54 | 38,54 | -7,24% | - |
| 26.10.2020 | 41,85 | 43,11 | 40,17 | 41,55 | -2,14% | - |
| 23.10.2020 | 40,54 | 42,99 | 40,06 | 42,46 | 4,56% | - |
| 22.10.2020 | 39,48 | 40,88 | 38,49 | 40,61 | 2,94% | - |