7,753€
-2,94%
Echtzeit-Aktienkurs Deutsche Lufthansa AG
Bid:
Ask:
Aktienkurse zur Deutsche Lufthansa AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2025 | 7,99 | 8,04 | 7,68 | 7,76 | -2,85% | 117.354,00 |
| 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 |
| 08.01.2025 | 5,98 | 5,98 | 5,81 | 5,89 | -0,89% | 92.198,00 |
| 07.01.2025 | 5,94 | 6,12 | 5,89 | 5,95 | 0,10% | 46.606,00 |
| 06.01.2025 | 6,09 | 6,14 | 5,84 | 5,94 | -2,29% | 139.957,00 |
| 03.01.2025 | 6,16 | 6,18 | 6,01 | 6,08 | -1,15% | 31.646,00 |
| 02.01.2025 | 6,19 | 6,24 | 6,09 | 6,15 | -0,69% | 32.431,00 |
| 30.12.2024 | 6,15 | 6,28 | 6,11 | 6,19 | 0,85% | 29.089,00 |
| 27.12.2024 | 6,19 | 6,26 | 6,12 | 6,14 | -0,78% | 45.582,00 |
| 23.12.2024 | 6,24 | 6,33 | 6,15 | 6,19 | -0,66% | 25.091,00 |
| 20.12.2024 | 6,15 | 6,24 | 6,08 | 6,23 | 1,28% | 61.122,00 |
| 19.12.2024 | 6,21 | 6,22 | 6,12 | 6,15 | -0,89% | 59.345,00 |
| 18.12.2024 | 6,43 | 6,49 | 6,19 | 6,21 | -3,48% | 44.488,00 |
| 17.12.2024 | 6,65 | 6,65 | 6,42 | 6,43 | -3,25% | 66.365,00 |
| 16.12.2024 | 6,71 | 6,77 | 6,61 | 6,65 | -1,12% | 20.720,00 |
| 13.12.2024 | 6,68 | 6,78 | 6,67 | 6,72 | 0,54% | 28.272,00 |
| 12.12.2024 | 6,56 | 6,73 | 6,53 | 6,68 | 1,77% | 36.323,00 |
| 11.12.2024 | 6,61 | 6,68 | 6,51 | 6,57 | -0,64% | 19.624,00 |
| 10.12.2024 | 6,66 | 6,71 | 6,60 | 6,61 | -0,77% | 18.657,00 |
| 09.12.2024 | 6,67 | 6,73 | 6,61 | 6,66 | -0,06% | 28.155,00 |
| 06.12.2024 | 6,56 | 6,74 | 6,56 | 6,67 | 1,57% | 70.858,00 |
| 05.12.2024 | 6,28 | 6,63 | 6,27 | 6,56 | 4,54% | 75.328,00 |
| 04.12.2024 | 6,36 | 6,44 | 6,27 | 6,28 | -1,32% | 32.840,00 |
| 03.12.2024 | 6,31 | 6,44 | 6,30 | 6,36 | 0,86% | 40.626,00 |
| 02.12.2024 | 6,30 | 6,37 | 6,26 | 6,31 | -0,19% | 56.953,00 |
| 29.11.2024 | 6,31 | 6,33 | 6,27 | 6,32 | 0,14% | 16.863,00 |
| 28.11.2024 | 6,16 | 6,36 | 6,14 | 6,31 | 2,52% | 54.491,00 |
| 27.11.2024 | 6,15 | 6,19 | 6,12 | 6,16 | 0,10% | 6.972,00 |
| 26.11.2024 | 6,18 | 6,19 | 6,11 | 6,15 | -0,53% | 9.838,00 |
| 25.11.2024 | 6,04 | 6,24 | 6,04 | 6,18 | 2,23% | 26.969,00 |
| 22.11.2024 | 6,11 | 6,15 | 6,01 | 6,05 | -1,03% | 45.998,00 |
| 21.11.2024 | 6,20 | 6,20 | 6,04 | 6,11 | -1,42% | 33.091,00 |
| 20.11.2024 | 6,24 | 6,35 | 6,16 | 6,20 | -0,58% | 14.741,00 |
| 19.11.2024 | 6,29 | 6,31 | 6,03 | 6,23 | -0,91% | 32.683,00 |
| 18.11.2024 | 6,42 | 6,46 | 6,28 | 6,29 | -1,99% | 15.972,00 |
| 15.11.2024 | 6,22 | 6,45 | 6,19 | 6,42 | 3,17% | 44.800,00 |
| 14.11.2024 | 6,18 | 6,25 | 6,14 | 6,22 | 0,76% | 28.827,00 |
| 13.11.2024 | 6,30 | 6,31 | 6,12 | 6,18 | -1,88% | 44.093,00 |
| 12.11.2024 | 6,37 | 6,37 | 6,24 | 6,29 | -1,30% | 40.142,00 |
| 11.11.2024 | 6,29 | 6,39 | 6,22 | 6,38 | 1,45% | 67.702,00 |
| 08.11.2024 | 6,25 | 6,40 | 6,22 | 6,29 | 0,59% | 17.803,00 |
| 07.11.2024 | 6,26 | 6,32 | 6,18 | 6,25 | -0,40% | 39.967,00 |
| 06.11.2024 | 6,18 | 6,47 | 6,15 | 6,27 | 1,59% | 80.603,00 |
| 05.11.2024 | 6,14 | 6,31 | 6,14 | 6,18 | 0,46% | 8.433,00 |
| 04.11.2024 | 6,22 | 6,24 | 6,11 | 6,15 | -1,16% | 27.207,00 |
| 01.11.2024 | 6,36 | 6,36 | 6,16 | 6,22 | -2,25% | 84.901,00 |
| 31.10.2024 | 6,34 | 6,44 | 6,20 | 6,36 | 0,39% | 39.822,00 |
| 30.10.2024 | 6,52 | 6,56 | 6,31 | 6,34 | -2,78% | 70.137,00 |
| 29.10.2024 | 6,84 | 6,89 | 6,48 | 6,52 | -4,69% | 84.344,00 |
| 28.10.2024 | 6,70 | 7,03 | 6,70 | 6,84 | 2,12% | 41.142,00 |
| 25.10.2024 | 6,73 | 6,76 | 6,69 | 6,70 | -0,51% | 6.500,00 |
| 24.10.2024 | 6,60 | 6,81 | 6,60 | 6,73 | 1,97% | 16.027,00 |
| 23.10.2024 | 6,77 | 6,82 | 6,56 | 6,60 | -2,45% | 46.346,00 |
| 22.10.2024 | 6,75 | 6,87 | 6,68 | 6,77 | 0,19% | 27.655,00 |
| 21.10.2024 | 6,78 | 6,82 | 6,63 | 6,75 | -0,41% | 24.903,00 |
| 18.10.2024 | 6,79 | 6,85 | 6,76 | 6,78 | -0,25% | 13.110,00 |
| 17.10.2024 | 6,67 | 6,84 | 6,67 | 6,80 | 1,75% | 79.507,00 |
| 16.10.2024 | 6,65 | 6,72 | 6,54 | 6,68 | 0,42% | 109.105,00 |
| 15.10.2024 | 6,45 | 6,74 | 6,45 | 6,65 | 3,24% | 145.739,00 |