7,096€
0,52%
Echtzeit-Aktienkurs LUFTHANSA AG VNA O.N.
Bid:
Ask:
Aktienkurse zur LUFTHANSA AG VNA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 7,03 | 7,11 | 6,95 | 7,09 | 0,50% | 69.633,00 |
| 30.05.2025 | 7,01 | 7,12 | 6,98 | 7,06 | 0,64% | 122.522,00 |
| 29.05.2025 | 6,85 | 7,12 | 6,85 | 7,01 | 2,39% | 85.222,00 |
| 28.05.2025 | 6,76 | 6,87 | 6,76 | 6,85 | 1,11% | 70.354,00 |
| 27.05.2025 | 6,66 | 6,80 | 6,65 | 6,78 | 1,54% | 45.915,00 |
| 26.05.2025 | 6,53 | 6,72 | 6,53 | 6,67 | 2,36% | 50.537,00 |
| 23.05.2025 | 6,63 | 6,74 | 6,42 | 6,52 | -1,81% | 44.756,00 |
| 22.05.2025 | 6,62 | 6,67 | 6,57 | 6,64 | 0,09% | 50.695,00 |
| 21.05.2025 | 6,71 | 6,73 | 6,56 | 6,63 | -1,28% | 70.641,00 |
| 20.05.2025 | 6,67 | 6,78 | 6,66 | 6,72 | 0,73% | 27.978,00 |
| 19.05.2025 | 6,48 | 6,72 | 6,47 | 6,67 | 1,88% | 29.246,00 |
| 16.05.2025 | 6,64 | 6,67 | 6,50 | 6,55 | -1,40% | 72.154,00 |
| 15.05.2025 | 6,46 | 6,66 | 6,45 | 6,64 | 2,41% | 56.305,00 |
| 14.05.2025 | 6,54 | 6,58 | 6,39 | 6,48 | -0,93% | 45.272,00 |
| 13.05.2025 | 6,57 | 6,62 | 6,48 | 6,54 | -0,53% | 59.210,00 |
| 12.05.2025 | 6,28 | 6,66 | 6,28 | 6,58 | 4,79% | 182.892,00 |
| 09.05.2025 | 6,31 | 6,37 | 6,26 | 6,28 | -0,49% | 53.189,00 |
| 08.05.2025 | 6,24 | 6,34 | 6,23 | 6,31 | 1,17% | 52.526,00 |
| 07.05.2025 | 6,50 | 6,50 | 6,20 | 6,24 | -3,99% | 187.734,00 |
| 06.05.2025 | 6,62 | 6,70 | 6,37 | 6,50 | -2,02% | 103.709,00 |
| 05.05.2025 | 6,45 | 6,66 | 6,43 | 6,63 | 2,71% | 122.271,00 |
| 02.05.2025 | 6,30 | 6,48 | 6,30 | 6,45 | 2,06% | 107.749,00 |
| 30.04.2025 | 6,27 | 6,36 | 6,16 | 6,32 | 0,76% | 111.538,00 |
| 29.04.2025 | 6,58 | 6,62 | 6,13 | 6,28 | -4,55% | 243.030,00 |
| 28.04.2025 | 6,48 | 6,60 | 6,47 | 6,58 | 1,67% | 127.183,00 |
| 25.04.2025 | 6,39 | 6,49 | 6,35 | 6,47 | 1,22% | 45.767,00 |
| 24.04.2025 | 6,40 | 6,44 | 6,32 | 6,39 | -0,14% | 84.681,00 |
| 23.04.2025 | 6,19 | 6,50 | 6,19 | 6,40 | 3,29% | 90.781,00 |
| 22.04.2025 | 6,21 | 6,22 | 6,08 | 6,19 | 0,39% | 19.813,00 |
| 17.04.2025 | 6,20 | 6,23 | 6,08 | 6,17 | 0,23% | 22.298,00 |
| 16.04.2025 | 6,15 | 6,19 | 6,05 | 6,16 | -0,32% | 58.942,00 |
| 15.04.2025 | 6,10 | 6,20 | 6,03 | 6,18 | 1,43% | 100.008,00 |
| 14.04.2025 | 6,01 | 6,13 | 5,99 | 6,09 | 1,31% | 38.491,00 |
| 11.04.2025 | 6,08 | 6,13 | 5,79 | 6,01 | -0,97% | 95.273,00 |
| 10.04.2025 | 6,27 | 6,43 | 5,93 | 6,07 | -2,79% | 138.367,00 |
| 09.04.2025 | 5,77 | 6,37 | 5,70 | 6,24 | 7,64% | 188.933,00 |
| 08.04.2025 | 5,94 | 6,07 | 5,77 | 5,80 | -2,29% | 176.757,00 |
| 07.04.2025 | 6,02 | 6,10 | 5,53 | 5,94 | -1,44% | 373.120,00 |
| 04.04.2025 | 6,37 | 6,41 | 5,81 | 6,02 | -5,42% | 177.040,00 |
| 03.04.2025 | 6,55 | 6,60 | 6,31 | 6,37 | -4,50% | 51.514,00 |
| 02.04.2025 | 6,68 | 6,71 | 6,56 | 6,67 | -0,30% | 7.506,00 |
| 01.04.2025 | 6,80 | 6,84 | 6,66 | 6,69 | -1,47% | 66.747,00 |
| 31.03.2025 | 7,03 | 7,03 | 6,63 | 6,79 | -3,35% | 89.377,00 |
| 28.03.2025 | 7,23 | 7,23 | 6,97 | 7,02 | -2,70% | 68.113,00 |
| 27.03.2025 | 7,28 | 7,29 | 7,14 | 7,22 | -0,72% | 20.724,00 |
| 26.03.2025 | 7,49 | 7,55 | 7,27 | 7,27 | -2,89% | 22.160,00 |
| 25.03.2025 | 7,37 | 7,51 | 7,34 | 7,49 | 1,53% | 100.298,00 |
| 24.03.2025 | 7,42 | 7,55 | 7,35 | 7,37 | -0,32% | 27.586,00 |
| 21.03.2025 | 7,53 | 7,54 | 7,31 | 7,40 | -1,81% | 44.568,00 |
| 20.03.2025 | 7,73 | 7,74 | 7,52 | 7,53 | -2,49% | 30.106,00 |
| 19.03.2025 | 7,78 | 7,83 | 7,62 | 7,73 | -0,63% | 83.817,00 |
| 18.03.2025 | 7,71 | 7,88 | 7,69 | 7,77 | 0,90% | 26.985,00 |
| 17.03.2025 | 7,57 | 7,76 | 7,49 | 7,71 | 1,37% | 37.184,00 |
| 14.03.2025 | 7,49 | 7,70 | 7,40 | 7,60 | 2,36% | 44.922,00 |
| 13.03.2025 | 7,23 | 7,53 | 7,20 | 7,43 | 2,74% | 43.997,00 |
| 12.03.2025 | 7,56 | 7,56 | 7,17 | 7,23 | -3,23% | 83.097,00 |
| 11.03.2025 | 7,80 | 7,82 | 7,37 | 7,47 | -3,73% | 99.990,00 |
| 10.03.2025 | 7,99 | 8,04 | 7,68 | 7,76 | -2,88% | 117.554,00 |
| 07.03.2025 | 7,85 | 8,07 | 7,74 | 7,99 | 1,55% | 165.169,00 |
| 06.03.2025 | 7,15 | 8,16 | 7,00 | 7,87 | 9,91% | 986.279,00 |
| 05.03.2025 | 6,80 | 7,25 | 6,72 | 7,16 | 5,97% | 212.282,00 |
| 04.03.2025 | 6,92 | 6,95 | 6,66 | 6,75 | -2,40% | 69.531,00 |
| 03.03.2025 | 6,85 | 7,00 | 6,75 | 6,92 | 1,45% | 48.725,00 |
| 28.02.2025 | 6,77 | 6,99 | 6,73 | 6,82 | -0,09% | 59.868,00 |
| 27.02.2025 | 6,79 | 6,93 | 6,77 | 6,83 | 0,49% | 46.892,00 |
| 26.02.2025 | 6,68 | 6,85 | 6,65 | 6,79 | 1,60% | 222.501,00 |
| 25.02.2025 | 6,57 | 6,74 | 6,52 | 6,69 | 1,73% | 68.841,00 |
| 24.02.2025 | 6,45 | 6,68 | 6,42 | 6,57 | 3,11% | 83.837,00 |
| 21.02.2025 | 6,41 | 6,44 | 6,36 | 6,38 | -0,58% | 71.197,00 |
| 20.02.2025 | 6,45 | 6,55 | 6,39 | 6,41 | -0,19% | 58.477,00 |
| 19.02.2025 | 6,74 | 6,74 | 6,34 | 6,42 | -4,65% | 198.412,00 |
| 18.02.2025 | 6,75 | 6,85 | 6,67 | 6,74 | -0,12% | 63.303,00 |
| 17.02.2025 | 6,68 | 6,82 | 6,66 | 6,75 | 0,78% | 70.068,00 |
| 14.02.2025 | 6,74 | 6,84 | 6,69 | 6,69 | -0,74% | 51.547,00 |
| 13.02.2025 | 6,65 | 6,91 | 6,64 | 6,74 | 1,32% | 119.871,00 |
| 12.02.2025 | 6,41 | 6,73 | 6,41 | 6,66 | 3,81% | 70.534,00 |
| 11.02.2025 | 6,65 | 6,67 | 6,30 | 6,41 | -3,88% | 104.970,00 |
| 10.02.2025 | 6,69 | 6,76 | 6,61 | 6,67 | -0,03% | 44.185,00 |
| 07.02.2025 | 6,54 | 6,79 | 6,51 | 6,67 | 2,05% | 143.660,00 |
| 06.02.2025 | 6,26 | 6,59 | 6,26 | 6,54 | 4,37% | 144.187,00 |
| 05.02.2025 | 6,19 | 6,27 | 6,14 | 6,26 | 1,15% | 66.039,00 |
| 04.02.2025 | 6,26 | 6,28 | 6,17 | 6,19 | -1,05% | 20.460,00 |
| 03.02.2025 | 6,19 | 6,27 | 5,94 | 6,26 | 0,19% | 127.768,00 |
| 31.01.2025 | 6,26 | 6,34 | 6,23 | 6,25 | -1,06% | 11.955,00 |
| 30.01.2025 | 6,19 | 6,36 | 6,17 | 6,31 | 2,02% | 76.178,00 |
| 29.01.2025 | 6,37 | 6,40 | 6,14 | 6,19 | -2,84% | 140.237,00 |
| 28.01.2025 | 6,26 | 6,39 | 6,26 | 6,37 | 1,21% | 26.426,00 |
| 27.01.2025 | 6,17 | 6,31 | 6,03 | 6,29 | 1,96% | 56.009,00 |
| 24.01.2025 | 6,07 | 6,26 | 6,03 | 6,17 | 1,78% | 122.894,00 |
| 23.01.2025 | 5,91 | 6,10 | 5,91 | 6,07 | 2,05% | 125.218,00 |
| 22.01.2025 | 5,99 | 6,00 | 5,87 | 5,94 | -0,20% | 17.030,00 |
| 21.01.2025 | 5,93 | 5,96 | 5,84 | 5,96 | 0,66% | 42.464,00 |
| 20.01.2025 | 5,85 | 5,96 | 5,79 | 5,92 | 1,20% | 52.996,00 |
| 17.01.2025 | 5,70 | 5,87 | 5,70 | 5,85 | 2,49% | 79.333,00 |
| 16.01.2025 | 5,75 | 5,79 | 5,65 | 5,70 | -0,78% | 22.451,00 |
| 15.01.2025 | 5,77 | 5,80 | 5,69 | 5,75 | -0,29% | 62.534,00 |
| 14.01.2025 | 5,60 | 5,82 | 5,59 | 5,77 | 2,98% | 65.824,00 |
| 13.01.2025 | 5,65 | 5,65 | 5,52 | 5,60 | -0,83% | 98.598,00 |
| 10.01.2025 | 5,65 | 5,69 | 5,54 | 5,65 | -0,09% | 167.933,00 |
| 09.01.2025 | 5,90 | 5,90 | 5,59 | 5,65 | -4,09% | 255.574,00 |