8,095€
-1,60%
Echtzeit-Aktienkurs Deutsche Lufthansa AG
Bid:
Ask:
Aktienkurse zur Deutsche Lufthansa AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 7,49 | 7,79 | 7,49 | 7,74 | 3,35% | 264.602,00 |
| 04.05.2026 | 7,41 | 7,62 | 7,39 | 7,48 | 2,06% | 261.216,00 |
| 30.04.2026 | 7,05 | 7,39 | 7,02 | 7,33 | 2,86% | 248.373,00 |
| 29.04.2026 | 7,16 | 7,19 | 7,07 | 7,13 | -0,43% | 131.717,00 |
| 28.04.2026 | 7,23 | 7,26 | 7,12 | 7,16 | -1,32% | 108.969,00 |
| 27.04.2026 | 7,34 | 7,37 | 7,19 | 7,26 | -1,92% | 309.156,00 |
| 24.04.2026 | 7,44 | 7,45 | 7,24 | 7,40 | -0,43% | 269.348,00 |
| 23.04.2026 | 7,46 | 7,48 | 7,26 | 7,43 | -1,25% | 259.752,00 |
| 22.04.2026 | 7,83 | 7,85 | 7,46 | 7,52 | -2,80% | 338.809,00 |
| 21.04.2026 | 7,83 | 7,91 | 7,66 | 7,74 | -0,85% | 547.995,00 |
| 20.04.2026 | 7,75 | 7,89 | 7,72 | 7,81 | -2,42% | 232.049,00 |
| 17.04.2026 | 7,59 | 8,13 | 7,53 | 8,00 | 5,26% | 829.571,00 |
| 16.04.2026 | 7,86 | 7,86 | 7,54 | 7,60 | -3,04% | 439.761,00 |
| 15.04.2026 | 8,00 | 8,02 | 7,74 | 7,84 | -2,17% | 272.776,00 |
| 14.04.2026 | 7,77 | 8,05 | 7,76 | 8,01 | 3,46% | 168.627,00 |
| 13.04.2026 | 7,67 | 7,79 | 7,58 | 7,75 | -2,57% | 372.443,00 |
| 10.04.2026 | 7,88 | 8,12 | 7,80 | 7,95 | 0,86% | 151.973,00 |
| 09.04.2026 | 7,94 | 7,98 | 7,76 | 7,88 | -1,36% | 203.459,00 |
| 08.04.2026 | 8,05 | 8,29 | 7,91 | 7,99 | 7,13% | 591.444,00 |
| 07.04.2026 | 7,50 | 7,56 | 7,34 | 7,46 | -0,76% | 274.522,00 |
| 02.04.2026 | 7,38 | 7,55 | 7,37 | 7,52 | -2,42% | 146.217,00 |
| 01.04.2026 | 7,41 | 7,79 | 7,41 | 7,70 | 4,14% | 454.153,00 |
| 31.03.2026 | 7,32 | 7,43 | 7,16 | 7,40 | 2,32% | 381.928,00 |
| 30.03.2026 | 7,35 | 7,38 | 7,23 | 7,23 | -1,39% | 103.887,00 |
| 27.03.2026 | 7,57 | 7,60 | 7,33 | 7,33 | -3,23% | 86.697,00 |
| 26.03.2026 | 7,58 | 7,64 | 7,49 | 7,57 | -0,46% | 132.907,00 |
| 25.03.2026 | 7,65 | 7,70 | 7,54 | 7,61 | -0,87% | 179.878,00 |
| 24.03.2026 | 7,50 | 7,68 | 7,36 | 7,68 | 0,89% | 152.230,00 |
| 23.03.2026 | 7,17 | 7,77 | 6,99 | 7,61 | 3,72% | 314.548,00 |
| 20.03.2026 | 7,40 | 7,54 | 7,24 | 7,34 | -3,70% | 365.653,00 |
| 19.03.2026 | 7,76 | 7,76 | 7,39 | 7,62 | -2,37% | 413.039,00 |
| 18.03.2026 | 8,01 | 8,10 | 7,79 | 7,80 | -0,80% | 200.135,00 |
| 17.03.2026 | 7,71 | 7,97 | 7,64 | 7,87 | 0,94% | 186.839,00 |
| 16.03.2026 | 7,65 | 7,81 | 7,54 | 7,79 | 2,50% | 189.685,00 |
| 13.03.2026 | 7,80 | 7,80 | 7,56 | 7,60 | -2,39% | 301.560,00 |
| 12.03.2026 | 7,96 | 8,05 | 7,75 | 7,79 | -3,53% | 260.783,00 |
| 11.03.2026 | 8,16 | 8,18 | 7,95 | 8,07 | 0,86% | 261.523,00 |
| 10.03.2026 | 7,94 | 8,25 | 7,92 | 8,00 | 0,82% | 415.249,00 |
| 09.03.2026 | 7,84 | 7,95 | 7,51 | 7,94 | -3,23% | 595.304,00 |
| 06.03.2026 | 8,40 | 8,44 | 7,97 | 8,20 | -0,36% | 463.547,00 |
| 05.03.2026 | 8,32 | 8,45 | 8,07 | 8,23 | -2,34% | 285.053,00 |
| 04.03.2026 | 8,28 | 8,57 | 8,15 | 8,43 | 0,44% | 221.228,00 |
| 03.03.2026 | 8,54 | 8,64 | 8,12 | 8,39 | -3,24% | 393.614,00 |
| 02.03.2026 | 8,26 | 8,74 | 8,08 | 8,68 | -4,22% | 525.415,00 |
| 27.02.2026 | 9,40 | 9,40 | 8,98 | 9,06 | -3,68% | 228.205,00 |
| 26.02.2026 | 9,16 | 9,43 | 9,13 | 9,40 | 2,61% | 192.379,00 |
| 25.02.2026 | 9,15 | 9,19 | 9,06 | 9,16 | 0,16% | 50.863,00 |
| 24.02.2026 | 9,19 | 9,22 | 9,06 | 9,15 | -0,64% | 158.587,00 |
| 23.02.2026 | 9,05 | 9,50 | 9,05 | 9,21 | 1,35% | 179.088,00 |
| 20.02.2026 | 9,11 | 9,21 | 9,03 | 9,09 | 0,03% | 177.114,00 |
| 19.02.2026 | 9,17 | 9,47 | 9,02 | 9,08 | -1,07% | 270.542,00 |
| 18.02.2026 | 9,27 | 9,32 | 8,97 | 9,18 | -1,03% | 288.135,00 |
| 17.02.2026 | 9,22 | 9,29 | 9,08 | 9,28 | 0,22% | 166.629,00 |
| 16.02.2026 | 9,06 | 9,26 | 9,06 | 9,26 | 1,66% | 127.760,00 |
| 13.02.2026 | 9,03 | 9,24 | 8,98 | 9,11 | 1,03% | 269.844,00 |
| 12.02.2026 | 8,90 | 9,12 | 8,89 | 9,01 | 1,45% | 163.266,00 |
| 11.02.2026 | 8,99 | 9,01 | 8,78 | 8,88 | -1,03% | 128.835,00 |
| 10.02.2026 | 9,45 | 9,59 | 8,90 | 8,98 | -5,27% | 208.302,00 |
| 09.02.2026 | 9,20 | 9,50 | 9,18 | 9,47 | 2,98% | 223.587,00 |
| 06.02.2026 | 9,06 | 9,21 | 8,96 | 9,20 | 2,05% | 316.626,00 |
| 05.02.2026 | 9,04 | 9,13 | 8,87 | 9,02 | 0,19% | 165.526,00 |
| 04.02.2026 | 8,96 | 9,10 | 8,95 | 9,00 | 0,16% | 158.723,00 |
| 03.02.2026 | 8,94 | 9,01 | 8,89 | 8,98 | 0,51% | 118.009,00 |
| 02.02.2026 | 8,62 | 8,95 | 8,61 | 8,94 | 2,89% | 149.162,00 |
| 30.01.2026 | 8,69 | 8,79 | 8,64 | 8,69 | 0,01% | 34.874,00 |
| 29.01.2026 | 8,68 | 8,84 | 8,56 | 8,69 | 0,06% | 135.895,00 |
| 28.01.2026 | 8,75 | 8,75 | 8,57 | 8,68 | -0,22% | 61.930,00 |
| 27.01.2026 | 8,79 | 8,79 | 8,66 | 8,70 | -0,32% | 43.218,00 |
| 26.01.2026 | 8,75 | 8,82 | 8,65 | 8,73 | -0,84% | 79.668,00 |
| 23.01.2026 | 8,97 | 8,99 | 8,69 | 8,80 | -1,93% | 109.044,00 |
| 22.01.2026 | 8,76 | 9,04 | 8,76 | 8,98 | 2,51% | 164.761,00 |
| 21.01.2026 | 8,37 | 8,82 | 8,33 | 8,76 | 5,14% | 210.634,00 |
| 20.01.2026 | 8,39 | 8,41 | 8,25 | 8,33 | -1,17% | 97.854,00 |
| 19.01.2026 | 8,31 | 8,48 | 8,23 | 8,43 | 0,55% | 185.979,00 |
| 16.01.2026 | 8,38 | 8,45 | 8,33 | 8,38 | -0,25% | 85.202,00 |
| 15.01.2026 | 8,32 | 8,46 | 8,26 | 8,40 | 1,67% | 146.114,00 |
| 14.01.2026 | 8,49 | 8,56 | 8,19 | 8,26 | -4,96% | 341.015,00 |
| 13.01.2026 | 8,82 | 8,85 | 8,61 | 8,69 | -0,82% | 99.932,00 |
| 12.01.2026 | 8,84 | 8,84 | 8,67 | 8,77 | -1,23% | 173.189,00 |
| 09.01.2026 | 9,02 | 9,09 | 8,84 | 8,88 | -2,20% | 151.871,00 |
| 08.01.2026 | 9,10 | 9,24 | 9,02 | 9,08 | -0,54% | 119.447,00 |
| 07.01.2026 | 9,12 | 9,25 | 8,96 | 9,12 | 2,89% | 237.310,00 |
| 06.01.2026 | 8,65 | 8,91 | 8,64 | 8,87 | 2,46% | 377.424,00 |
| 05.01.2026 | 8,54 | 8,66 | 8,48 | 8,66 | 0,78% | 117.617,00 |
| 02.01.2026 | 8,39 | 8,59 | 8,38 | 8,59 | 2,31% | 83.684,00 |
| 30.12.2025 | 8,37 | 8,42 | 8,29 | 8,39 | 0,55% | 34.151,00 |
| 29.12.2025 | 8,42 | 8,44 | 8,29 | 8,35 | -0,84% | 64.186,00 |
| 23.12.2025 | 8,53 | 8,54 | 8,37 | 8,42 | -1,39% | 77.387,00 |
| 22.12.2025 | 8,54 | 8,57 | 8,46 | 8,54 | -0,26% | 52.583,00 |
| 19.12.2025 | 8,62 | 8,77 | 8,52 | 8,56 | -1,01% | 218.822,00 |
| 18.12.2025 | 8,51 | 8,67 | 8,47 | 8,65 | 2,11% | 65.734,00 |
| 17.12.2025 | 8,60 | 8,60 | 8,40 | 8,47 | -1,57% | 105.107,00 |
| 16.12.2025 | 8,45 | 8,73 | 8,44 | 8,60 | 1,71% | 162.469,00 |
| 15.12.2025 | 8,46 | 8,55 | 8,44 | 8,46 | -0,12% | 90.919,00 |
| 12.12.2025 | 8,18 | 8,63 | 8,18 | 8,47 | 4,56% | 460.177,00 |
| 11.12.2025 | 7,94 | 8,14 | 7,89 | 8,10 | 1,54% | 61.012,00 |
| 10.12.2025 | 8,10 | 8,12 | 7,88 | 7,98 | -1,58% | 95.504,00 |
| 09.12.2025 | 8,26 | 8,30 | 8,01 | 8,10 | -1,76% | 95.667,00 |
| 08.12.2025 | 8,33 | 8,47 | 8,22 | 8,25 | 0,45% | 154.243,00 |
| 05.12.2025 | 8,22 | 8,31 | 8,17 | 8,21 | 0,22% | 181.319,00 |