8,197€
0,11%
Echtzeit-Aktienkurs Deutsche Lufthansa AG
Bid:
Ask:
Aktienkurse zur Deutsche Lufthansa AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 8,29 | 8,45 | 7,97 | 8,19 | 0,02% | 99.239,00 |
| 05.03.2026 | 8,41 | 8,48 | 8,06 | 8,19 | -3,17% | 93.867,00 |
| 04.03.2026 | 8,31 | 8,56 | 8,15 | 8,46 | 1,66% | 62.889,00 |
| 03.03.2026 | 8,59 | 8,67 | 8,12 | 8,32 | -4,53% | 141.096,00 |
| 02.03.2026 | 8,00 | 8,74 | 7,92 | 8,71 | -3,57% | 126.506,00 |
| 27.02.2026 | 9,36 | 9,40 | 8,98 | 9,04 | -3,51% | 55.920,00 |
| 26.02.2026 | 9,14 | 9,41 | 9,13 | 9,37 | 2,42% | 58.079,00 |
| 25.02.2026 | 9,18 | 9,19 | 9,06 | 9,14 | 0,20% | 13.834,00 |
| 24.02.2026 | 9,21 | 9,22 | 9,06 | 9,13 | -0,94% | 29.063,00 |
| 23.02.2026 | 9,08 | 9,49 | 9,03 | 9,21 | 0,99% | 69.451,00 |
| 20.02.2026 | 9,10 | 9,21 | 9,02 | 9,12 | 1,07% | 25.107,00 |
| 19.02.2026 | 9,16 | 9,47 | 9,03 | 9,03 | -1,52% | 104.252,00 |
| 18.02.2026 | 9,27 | 9,32 | 8,97 | 9,17 | -0,80% | 51.216,00 |
| 17.02.2026 | 9,23 | 9,27 | 9,08 | 9,24 | -0,33% | 53.229,00 |
| 16.02.2026 | 9,10 | 9,27 | 9,06 | 9,27 | 1,94% | 20.160,00 |
| 13.02.2026 | 9,04 | 9,24 | 8,98 | 9,09 | -0,01% | 15.422,00 |
| 12.02.2026 | 8,90 | 9,11 | 8,88 | 9,10 | 2,51% | 44.508,00 |
| 11.02.2026 | 8,97 | 9,05 | 8,78 | 8,87 | -0,86% | 31.534,00 |
| 10.02.2026 | 9,46 | 9,59 | 8,92 | 8,95 | -5,73% | 28.695,00 |
| 09.02.2026 | 9,25 | 9,51 | 9,19 | 9,49 | 3,51% | 73.686,00 |
| 06.02.2026 | 9,01 | 9,20 | 8,97 | 9,17 | 1,80% | 38.810,00 |
| 05.02.2026 | 9,04 | 9,14 | 8,87 | 9,01 | -0,14% | 54.860,00 |
| 04.02.2026 | 8,94 | 9,10 | 8,94 | 9,02 | 1,64% | 49.818,00 |
| 03.02.2026 | 8,92 | 9,02 | 8,88 | 8,88 | -0,37% | 60.473,00 |
| 02.02.2026 | 8,63 | 8,95 | 8,59 | 8,91 | 2,58% | 58.352,00 |
| 30.01.2026 | 8,66 | 8,79 | 8,64 | 8,69 | 0,00% | 58.373,00 |
| 29.01.2026 | 8,68 | 8,84 | 8,56 | 8,69 | 0,24% | 13.024,00 |
| 28.01.2026 | 8,74 | 8,74 | 8,57 | 8,66 | -0,53% | 32.396,00 |
| 27.01.2026 | 8,77 | 8,82 | 8,66 | 8,71 | -0,26% | 8.486,00 |
| 26.01.2026 | 8,77 | 8,82 | 8,65 | 8,73 | -0,59% | 34.404,00 |
| 23.01.2026 | 9,01 | 9,01 | 8,69 | 8,79 | -2,16% | 35.825,00 |
| 22.01.2026 | 8,76 | 9,04 | 8,75 | 8,98 | 2,48% | 80.170,00 |
| 21.01.2026 | 8,32 | 8,78 | 8,32 | 8,76 | 5,19% | 60.131,00 |
| 20.01.2026 | 8,40 | 8,42 | 8,25 | 8,33 | -0,99% | 26.016,00 |
| 19.01.2026 | 8,37 | 8,48 | 8,24 | 8,41 | 0,59% | 35.502,00 |
| 16.01.2026 | 8,37 | 8,45 | 8,33 | 8,36 | -0,62% | 27.889,00 |
| 15.01.2026 | 8,26 | 8,46 | 8,24 | 8,42 | 1,96% | 32.061,00 |
| 14.01.2026 | 8,69 | 8,70 | 8,19 | 8,25 | -4,98% | 70.592,00 |
| 13.01.2026 | 8,77 | 8,85 | 8,61 | 8,69 | -0,98% | 21.552,00 |
| 12.01.2026 | 8,87 | 8,87 | 8,67 | 8,77 | -1,18% | 37.401,00 |
| 09.01.2026 | 9,07 | 9,09 | 8,84 | 8,88 | -2,01% | 45.056,00 |
| 08.01.2026 | 9,10 | 9,24 | 9,00 | 9,06 | -0,63% | 45.449,00 |
| 07.01.2026 | 8,89 | 9,25 | 8,89 | 9,12 | 2,88% | 102.710,00 |
| 06.01.2026 | 8,64 | 8,91 | 8,64 | 8,86 | 2,57% | 51.230,00 |
| 05.01.2026 | 8,60 | 8,66 | 8,48 | 8,64 | 1,14% | 22.373,00 |
| 02.01.2026 | 8,42 | 8,59 | 8,36 | 8,54 | 1,91% | 20.570,00 |
| 30.12.2025 | 8,37 | 8,41 | 8,29 | 8,38 | 0,30% | 12.527,00 |
| 29.12.2025 | 8,42 | 8,44 | 8,29 | 8,36 | -0,42% | 20.049,00 |
| 23.12.2025 | 8,52 | 8,54 | 8,38 | 8,39 | -1,34% | 21.367,00 |
| 22.12.2025 | 8,55 | 8,57 | 8,46 | 8,51 | -0,58% | 64.231,00 |
| 19.12.2025 | 8,62 | 8,76 | 8,52 | 8,56 | -0,88% | 30.965,00 |
| 18.12.2025 | 8,49 | 8,67 | 8,47 | 8,63 | 1,77% | 40.006,00 |
| 17.12.2025 | 8,61 | 8,63 | 8,40 | 8,48 | -1,07% | 26.892,00 |
| 16.12.2025 | 8,49 | 8,73 | 8,40 | 8,58 | 1,26% | 45.214,00 |
| 15.12.2025 | 8,47 | 8,55 | 8,42 | 8,47 | 0,06% | 18.836,00 |
| 12.12.2025 | 8,10 | 8,63 | 8,10 | 8,46 | 4,68% | 159.908,00 |
| 11.12.2025 | 7,99 | 8,14 | 7,90 | 8,09 | 1,39% | 11.520,00 |
| 10.12.2025 | 8,08 | 8,12 | 7,88 | 7,97 | -1,47% | 18.759,00 |
| 09.12.2025 | 8,24 | 8,30 | 8,01 | 8,09 | -1,77% | 41.594,00 |
| 08.12.2025 | 8,20 | 8,47 | 8,20 | 8,24 | 0,15% | 27.869,00 |
| 05.12.2025 | 8,20 | 8,30 | 8,17 | 8,23 | 0,51% | 188.816,00 |
| 04.12.2025 | 8,22 | 8,31 | 8,16 | 8,19 | -0,10% | 12.238,00 |
| 03.12.2025 | 8,30 | 8,31 | 8,16 | 8,19 | -1,17% | 3.421,00 |
| 02.12.2025 | 8,35 | 8,36 | 8,21 | 8,29 | -0,48% | 23.168,00 |
| 01.12.2025 | 8,23 | 8,39 | 8,19 | 8,33 | 1,23% | 26.168,00 |
| 28.11.2025 | 8,16 | 8,28 | 8,13 | 8,23 | 0,75% | 10.875,00 |
| 27.11.2025 | 8,19 | 8,21 | 8,12 | 8,17 | -0,12% | 17.301,00 |
| 26.11.2025 | 8,15 | 8,24 | 8,09 | 8,18 | 0,49% | 24.389,00 |
| 25.11.2025 | 8,08 | 8,22 | 7,90 | 8,14 | 0,86% | 41.046,00 |
| 24.11.2025 | 7,95 | 8,14 | 7,95 | 8,07 | 1,09% | 33.228,00 |
| 21.11.2025 | 7,73 | 8,07 | 7,69 | 7,98 | 3,47% | 39.177,00 |
| 20.11.2025 | 7,93 | 7,98 | 7,69 | 7,71 | -2,12% | 34.017,00 |
| 19.11.2025 | 7,61 | 8,03 | 7,60 | 7,88 | 3,17% | 61.174,00 |
| 18.11.2025 | 7,53 | 7,68 | 7,52 | 7,64 | 0,91% | 11.865,00 |
| 17.11.2025 | 7,85 | 7,89 | 7,55 | 7,57 | -3,46% | 27.604,00 |
| 14.11.2025 | 7,88 | 8,00 | 7,78 | 7,84 | -0,42% | 323.779,00 |
| 13.11.2025 | 7,84 | 7,93 | 7,73 | 7,87 | 0,72% | 247.710,00 |
| 12.11.2025 | 7,76 | 7,85 | 7,68 | 7,82 | 1,05% | 21.451,00 |
| 11.11.2025 | 7,52 | 7,75 | 7,49 | 7,74 | 2,93% | 24.367,00 |
| 10.11.2025 | 7,32 | 7,55 | 7,32 | 7,52 | 3,13% | 11.032,00 |
| 07.11.2025 | 7,46 | 7,49 | 7,25 | 7,29 | -2,20% | 21.716,00 |
| 06.11.2025 | 7,71 | 7,74 | 7,42 | 7,45 | -3,70% | 50.594,00 |
| 05.11.2025 | 7,72 | 7,81 | 7,64 | 7,74 | 0,12% | 19.053,00 |
| 04.11.2025 | 7,94 | 7,99 | 7,72 | 7,73 | -3,29% | 81.654,00 |
| 03.11.2025 | 7,55 | 8,03 | 7,51 | 7,99 | 5,45% | 112.985,00 |
| 31.10.2025 | 7,42 | 7,61 | 7,41 | 7,58 | 2,02% | 67.445,00 |
| 30.10.2025 | 6,97 | 7,50 | 6,96 | 7,43 | 6,81% | 135.399,00 |
| 29.10.2025 | 6,94 | 7,02 | 6,85 | 6,96 | 0,48% | 61.493,00 |
| 28.10.2025 | 6,91 | 6,97 | 6,85 | 6,92 | 0,58% | 109.850,00 |
| 27.10.2025 | 6,93 | 6,99 | 6,84 | 6,88 | -0,71% | 162.493,00 |
| 24.10.2025 | 7,01 | 7,01 | 6,72 | 6,93 | -0,72% | 88.243,00 |
| 23.10.2025 | 7,09 | 7,10 | 6,95 | 6,98 | -1,86% | 32.803,00 |
| 22.10.2025 | 7,21 | 7,22 | 7,10 | 7,11 | -1,32% | 27.092,00 |
| 21.10.2025 | 7,29 | 7,29 | 7,18 | 7,21 | -1,12% | 82.263,00 |
| 20.10.2025 | 7,26 | 7,33 | 7,19 | 7,29 | 1,12% | 37.079,00 |
| 17.10.2025 | 7,26 | 7,31 | 7,14 | 7,21 | -1,03% | 27.625,00 |
| 16.10.2025 | 7,25 | 7,35 | 7,19 | 7,29 | 0,12% | 21.643,00 |
| 15.10.2025 | 7,43 | 7,46 | 7,25 | 7,28 | -1,83% | 37.494,00 |
| 14.10.2025 | 7,36 | 7,42 | 7,24 | 7,41 | 0,46% | 14.916,00 |
| 13.10.2025 | 7,41 | 7,44 | 7,36 | 7,38 | 0,16% | 24.354,00 |