9,312€
-0,12%
Echtzeit-Aktienkurs Deutsche Lufthansa AG
Bid:
Ask:
Aktienkurse zur Deutsche Lufthansa AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.07.2026 | 9,31 | 9,31 | 9,28 | 9,30 | -0,28% | - |
| 09.07.2026 | 9,34 | 9,51 | 9,17 | 9,32 | 0,32% | 7.218,00 |
| 08.07.2026 | 9,88 | 9,88 | 9,20 | 9,29 | -6,04% | 67.434,00 |
| 07.07.2026 | 10,03 | 10,28 | 9,77 | 9,89 | -1,40% | 45.038,00 |
| 06.07.2026 | 9,93 | 10,11 | 9,84 | 10,03 | 1,00% | 13.612,00 |
| 03.07.2026 | 9,93 | 10,09 | 9,91 | 9,93 | 0,05% | 9.876,00 |
| 02.07.2026 | 9,74 | 10,08 | 9,69 | 9,93 | 2,47% | 58.600,00 |
| 01.07.2026 | 9,94 | 9,99 | 9,62 | 9,69 | -2,77% | 60.533,00 |
| 30.06.2026 | 9,82 | 10,00 | 9,73 | 9,96 | 2,01% | 59.549,00 |
| 29.06.2026 | 9,70 | 9,81 | 9,58 | 9,77 | 0,15% | 17.725,00 |
| 26.06.2026 | 9,73 | 9,85 | 9,58 | 9,75 | -0,79% | 54.000,00 |
| 25.06.2026 | 9,50 | 9,85 | 9,49 | 9,83 | 3,51% | 72.721,00 |
| 24.06.2026 | 9,17 | 9,57 | 9,15 | 9,50 | 3,32% | 75.148,00 |
| 23.06.2026 | 9,02 | 9,25 | 9,00 | 9,19 | 0,34% | 36.001,00 |
| 22.06.2026 | 9,01 | 9,21 | 8,98 | 9,16 | 1,52% | 15.150,00 |
| 19.06.2026 | 9,13 | 9,15 | 8,95 | 9,02 | -1,33% | 79.290,00 |
| 18.06.2026 | 8,83 | 9,16 | 8,83 | 9,15 | 2,93% | 55.152,00 |
| 17.06.2026 | 8,87 | 9,07 | 8,81 | 8,89 | -0,17% | 17.533,00 |
| 16.06.2026 | 8,84 | 8,97 | 8,81 | 8,90 | 1,45% | 28.080,00 |
| 15.06.2026 | 8,55 | 9,00 | 8,55 | 8,77 | 3,35% | 89.828,00 |
| 12.06.2026 | 8,22 | 8,68 | 8,20 | 8,49 | 3,41% | 99.453,00 |
| 11.06.2026 | 8,01 | 8,24 | 7,91 | 8,21 | 1,73% | 15.523,00 |
| 10.06.2026 | 8,09 | 8,15 | 7,96 | 8,07 | -0,51% | 17.063,00 |
| 09.06.2026 | 8,29 | 8,36 | 8,11 | 8,11 | -2,76% | 32.097,00 |
| 08.06.2026 | 8,24 | 8,48 | 8,21 | 8,34 | -0,82% | 19.566,00 |
| 05.06.2026 | 8,42 | 8,49 | 8,35 | 8,41 | -0,11% | 4.774,00 |
| 04.06.2026 | 8,30 | 8,55 | 8,28 | 8,42 | 1,88% | 19.177,00 |
| 03.06.2026 | 8,34 | 8,39 | 8,24 | 8,26 | -1,03% | 17.625,00 |
| 02.06.2026 | 8,41 | 8,51 | 8,35 | 8,35 | 0,93% | 21.493,00 |
| 01.06.2026 | 8,54 | 8,58 | 8,24 | 8,27 | -2,66% | 29.692,00 |
| 29.05.2026 | 8,39 | 8,67 | 8,37 | 8,50 | 2,19% | 44.157,00 |
| 28.05.2026 | 8,19 | 8,47 | 8,15 | 8,32 | -0,06% | 15.777,00 |
| 27.05.2026 | 8,11 | 8,45 | 8,11 | 8,32 | 2,35% | 35.861,00 |
| 26.05.2026 | 8,16 | 8,18 | 8,00 | 8,13 | -0,70% | 40.060,00 |
| 25.05.2026 | 8,00 | 8,27 | 7,98 | 8,19 | 3,88% | 136.004,00 |
| 22.05.2026 | 7,93 | 8,00 | 7,70 | 7,88 | 0,31% | 18.662,00 |
| 21.05.2026 | 7,93 | 8,04 | 7,81 | 7,86 | -1,11% | 14.075,00 |
| 20.05.2026 | 7,66 | 8,01 | 7,65 | 7,95 | 3,49% | 7.616,00 |
| 19.05.2026 | 7,66 | 7,92 | 7,66 | 7,68 | 0,16% | 23.196,00 |
| 18.05.2026 | 7,60 | 7,87 | 7,46 | 7,67 | 0,00% | 22.608,00 |
| 15.05.2026 | 7,81 | 7,91 | 7,62 | 7,67 | -3,33% | 59.314,00 |
| 14.05.2026 | 8,14 | 8,25 | 7,92 | 7,93 | -3,28% | 18.364,00 |
| 13.05.2026 | 8,22 | 8,25 | 8,12 | 8,20 | -3,42% | 28.548,00 |
| 12.05.2026 | 8,31 | 8,53 | 8,23 | 8,49 | 2,31% | 76.987,00 |
| 11.05.2026 | 8,16 | 8,40 | 8,10 | 8,30 | 1,68% | 43.174,00 |
| 08.05.2026 | 8,32 | 8,32 | 8,07 | 8,16 | -1,93% | 63.757,00 |
| 07.05.2026 | 8,23 | 8,68 | 8,20 | 8,32 | 1,20% | 103.924,00 |
| 06.05.2026 | 7,73 | 8,39 | 7,73 | 8,22 | 6,43% | 187.129,00 |
| 05.05.2026 | 7,51 | 7,79 | 7,48 | 7,73 | 2,92% | 50.141,00 |
| 04.05.2026 | 7,39 | 7,62 | 7,33 | 7,51 | 2,46% | 30.999,00 |
| 30.04.2026 | 7,12 | 7,39 | 7,02 | 7,33 | 2,92% | 43.998,00 |
| 29.04.2026 | 7,18 | 7,20 | 7,07 | 7,12 | -0,66% | 42.158,00 |
| 28.04.2026 | 7,25 | 7,27 | 7,12 | 7,17 | -0,90% | 55.511,00 |
| 27.04.2026 | 7,37 | 7,40 | 7,19 | 7,23 | -2,19% | 66.199,00 |
| 24.04.2026 | 7,43 | 7,45 | 7,24 | 7,39 | -0,50% | 73.869,00 |
| 23.04.2026 | 7,54 | 7,54 | 7,26 | 7,43 | -1,50% | 40.892,00 |
| 22.04.2026 | 7,75 | 7,87 | 7,46 | 7,54 | -2,00% | 66.101,00 |
| 21.04.2026 | 7,85 | 7,91 | 7,66 | 7,70 | -1,59% | 44.333,00 |
| 20.04.2026 | 7,92 | 7,95 | 7,72 | 7,82 | -2,47% | 205.008,00 |
| 17.04.2026 | 7,64 | 8,13 | 7,53 | 8,02 | 5,36% | 185.194,00 |
| 16.04.2026 | 7,87 | 7,89 | 7,54 | 7,61 | -3,08% | 104.201,00 |
| 15.04.2026 | 8,01 | 8,07 | 7,74 | 7,85 | -2,07% | 95.982,00 |
| 14.04.2026 | 7,74 | 8,07 | 7,74 | 8,02 | 3,39% | 19.165,00 |
| 13.04.2026 | 7,83 | 7,86 | 7,58 | 7,76 | -2,88% | 35.186,00 |
| 10.04.2026 | 7,89 | 8,12 | 7,80 | 7,99 | 1,17% | 10.842,00 |
| 09.04.2026 | 7,97 | 7,99 | 7,76 | 7,89 | -1,60% | 33.844,00 |
| 08.04.2026 | 7,43 | 8,29 | 7,43 | 8,02 | 7,93% | 366.724,00 |
| 07.04.2026 | 7,52 | 7,57 | 7,34 | 7,43 | -1,18% | 24.673,00 |
| 02.04.2026 | 7,52 | 7,60 | 7,36 | 7,52 | -1,83% | 15.800,00 |
| 01.04.2026 | 7,39 | 7,79 | 7,39 | 7,66 | 3,72% | 22.685,00 |
| 31.03.2026 | 7,29 | 7,43 | 7,17 | 7,39 | 1,89% | 46.889,00 |
| 30.03.2026 | 7,35 | 7,41 | 7,14 | 7,25 | -1,52% | 40.545,00 |
| 27.03.2026 | 7,58 | 7,61 | 7,32 | 7,36 | -2,52% | 34.193,00 |
| 26.03.2026 | 7,56 | 7,64 | 7,49 | 7,55 | -1,11% | 26.139,00 |
| 25.03.2026 | 7,65 | 7,71 | 7,55 | 7,64 | 0,04% | 35.040,00 |
| 24.03.2026 | 7,49 | 7,65 | 7,36 | 7,63 | 0,37% | 5.707,00 |
| 23.03.2026 | 7,36 | 7,77 | 6,99 | 7,61 | 4,06% | 60.031,00 |
| 20.03.2026 | 7,64 | 7,64 | 7,23 | 7,31 | -4,31% | 55.276,00 |
| 19.03.2026 | 7,80 | 7,80 | 7,39 | 7,64 | -2,10% | 184.236,00 |
| 18.03.2026 | 7,88 | 8,10 | 7,78 | 7,80 | -0,95% | 52.968,00 |
| 17.03.2026 | 7,74 | 7,97 | 7,64 | 7,88 | 1,09% | 44.064,00 |
| 16.03.2026 | 7,67 | 7,81 | 7,54 | 7,79 | 2,30% | 29.923,00 |
| 13.03.2026 | 7,78 | 7,81 | 7,52 | 7,62 | -2,16% | 80.729,00 |
| 12.03.2026 | 8,01 | 8,09 | 7,75 | 7,78 | -3,75% | 44.045,00 |
| 11.03.2026 | 8,03 | 8,23 | 7,94 | 8,09 | 0,72% | 32.246,00 |
| 10.03.2026 | 7,86 | 8,25 | 7,86 | 8,03 | 1,74% | 59.784,00 |
| 09.03.2026 | 7,88 | 8,00 | 7,51 | 7,89 | -3,72% | 177.630,00 |
| 06.03.2026 | 8,29 | 8,45 | 7,97 | 8,20 | -0,40% | 99.239,00 |
| 05.03.2026 | 8,41 | 8,48 | 8,06 | 8,23 | -2,98% | 94.991,00 |
| 04.03.2026 | 8,31 | 8,56 | 8,15 | 8,48 | 1,22% | 63.089,00 |
| 03.03.2026 | 8,59 | 8,67 | 8,12 | 8,38 | -3,19% | 142.261,00 |
| 02.03.2026 | 8,00 | 8,74 | 7,92 | 8,66 | -4,26% | 134.137,00 |
| 27.02.2026 | 9,36 | 9,40 | 8,98 | 9,04 | -3,70% | 62.217,00 |
| 26.02.2026 | 9,14 | 9,41 | 9,13 | 9,39 | 2,60% | 58.159,00 |
| 25.02.2026 | 9,18 | 9,19 | 9,06 | 9,15 | -0,32% | 14.334,00 |
| 24.02.2026 | 9,21 | 9,22 | 9,06 | 9,18 | -0,35% | 29.063,00 |
| 23.02.2026 | 9,08 | 9,49 | 9,03 | 9,21 | 1,44% | 69.451,00 |
| 20.02.2026 | 9,10 | 9,21 | 9,02 | 9,08 | 0,39% | 26.108,00 |
| 19.02.2026 | 9,16 | 9,47 | 9,02 | 9,05 | -1,20% | 104.252,00 |
| 18.02.2026 | 9,27 | 9,32 | 8,97 | 9,16 | -1,02% | 51.216,00 |