6,163€
-0,60%
Echtzeit-Aktienkurs Deutsche Lufthansa AG
Bid:
Ask:
Aktienkurse zur Deutsche Lufthansa AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 6,19 | 6,23 | 6,14 | 6,16 | -0,66% | 664.623,00 |
| 18.12.2024 | 6,40 | 6,48 | 6,19 | 6,20 | -3,13% | 1.194.462,00 |
| 17.12.2024 | 6,61 | 6,65 | 6,39 | 6,40 | -3,90% | 861.926,00 |
| 16.12.2024 | 6,70 | 6,76 | 6,60 | 6,66 | -1,07% | 703.993,00 |
| 13.12.2024 | 6,70 | 6,77 | 6,66 | 6,73 | 0,45% | 958.108,00 |
| 12.12.2024 | 6,54 | 6,74 | 6,54 | 6,70 | 2,41% | 873.176,00 |
| 11.12.2024 | 6,57 | 6,67 | 6,50 | 6,54 | -0,55% | 569.306,00 |
| 10.12.2024 | 6,63 | 6,71 | 6,58 | 6,58 | -0,78% | 462.415,00 |
| 09.12.2024 | 6,64 | 6,73 | 6,60 | 6,63 | -0,45% | 829.532,00 |
| 06.12.2024 | 6,60 | 6,74 | 6,57 | 6,66 | 0,94% | 1.258.711,00 |
| 05.12.2024 | 6,27 | 6,63 | 6,26 | 6,60 | 5,13% | 1.407.266,00 |
| 04.12.2024 | 6,38 | 6,43 | 6,28 | 6,28 | -1,35% | 686.337,00 |
| 03.12.2024 | 6,32 | 6,43 | 6,30 | 6,36 | 0,76% | 583.980,00 |
| 02.12.2024 | 6,30 | 6,36 | 6,26 | 6,32 | -0,25% | 461.282,00 |
| 29.11.2024 | 6,31 | 6,35 | 6,27 | 6,33 | 0,35% | 318.621,00 |
| 28.11.2024 | 6,16 | 6,36 | 6,13 | 6,31 | 2,77% | 766.312,00 |
| 27.11.2024 | 6,17 | 6,20 | 6,12 | 6,14 | -0,52% | 262.415,00 |
| 26.11.2024 | 6,15 | 6,20 | 6,12 | 6,17 | 0,13% | 322.086,00 |
| 25.11.2024 | 6,03 | 6,24 | 6,03 | 6,16 | 1,82% | 724.489,00 |
| 22.11.2024 | 6,14 | 6,14 | 6,01 | 6,05 | -1,21% | 671.815,00 |
| 21.11.2024 | 6,20 | 6,20 | 6,05 | 6,13 | -0,71% | 474.041,00 |
| 20.11.2024 | 6,28 | 6,35 | 6,16 | 6,17 | -0,93% | 416.610,00 |
| 19.11.2024 | 6,29 | 6,30 | 6,03 | 6,23 | -0,92% | 830.038,00 |
| 18.11.2024 | 6,39 | 6,45 | 6,26 | 6,29 | -1,44% | 548.073,00 |
| 15.11.2024 | 6,23 | 6,45 | 6,17 | 6,38 | 2,37% | 916.683,00 |
| 14.11.2024 | 6,15 | 6,25 | 6,13 | 6,23 | 0,84% | 448.397,00 |
| 13.11.2024 | 6,25 | 6,32 | 6,13 | 6,18 | -2,22% | 487.746,00 |
| 12.11.2024 | 6,34 | 6,37 | 6,23 | 6,32 | -0,54% | 739.659,00 |
| 11.11.2024 | 6,27 | 6,40 | 6,27 | 6,35 | 0,63% | 579.718,00 |
| 08.11.2024 | 6,23 | 6,40 | 6,23 | 6,31 | 0,77% | 600.377,00 |
| 07.11.2024 | 6,26 | 6,32 | 6,19 | 6,27 | -0,44% | 436.549,00 |
| 06.11.2024 | 6,16 | 6,47 | 6,16 | 6,29 | 2,34% | 1.094.905,00 |
| 05.11.2024 | 6,29 | 6,32 | 6,14 | 6,15 | 0,52% | 523.115,00 |
| 04.11.2024 | 6,20 | 6,25 | 6,11 | 6,12 | -1,39% | 637.428,00 |
| 01.11.2024 | 6,27 | 6,32 | 6,17 | 6,20 | -1,99% | 830.850,00 |
| 31.10.2024 | 6,29 | 6,44 | 6,20 | 6,33 | 0,16% | 480.569,00 |
| 30.10.2024 | 6,52 | 6,53 | 6,31 | 6,32 | -3,10% | 1.101.156,00 |
| 29.10.2024 | 6,82 | 6,89 | 6,49 | 6,52 | -4,37% | 1.634.054,00 |
| 28.10.2024 | 6,77 | 7,01 | 6,75 | 6,82 | 1,82% | 2.195.262,00 |
| 25.10.2024 | 6,70 | 6,76 | 6,67 | 6,70 | -0,09% | 290.093,00 |
| 24.10.2024 | 6,60 | 6,79 | 6,59 | 6,70 | 2,04% | 589.772,00 |
| 23.10.2024 | 6,75 | 6,81 | 6,51 | 6,57 | -2,61% | 605.801,00 |
| 22.10.2024 | 6,72 | 6,86 | 6,68 | 6,75 | 0,24% | 726.474,00 |
| 21.10.2024 | 6,75 | 6,81 | 6,62 | 6,73 | -0,59% | 711.290,00 |
| 18.10.2024 | 6,79 | 6,84 | 6,76 | 6,77 | -0,24% | 830.923,00 |
| 17.10.2024 | 6,75 | 6,84 | 6,74 | 6,79 | 1,59% | 1.683.441,00 |
| 16.10.2024 | 6,68 | 6,72 | 6,54 | 6,68 | 0,54% | 853.151,00 |
| 15.10.2024 | 6,50 | 6,74 | 6,46 | 6,64 | 2,40% | 1.287.980,00 |
| 14.10.2024 | 6,31 | 6,49 | 6,28 | 6,49 | 0,93% | 868.793,00 |
| 11.10.2024 | 6,46 | 6,50 | 6,38 | 6,43 | -0,25% | 443.883,00 |
| 10.10.2024 | 6,50 | 6,53 | 6,37 | 6,44 | 0,25% | 639.432,00 |
| 09.10.2024 | 6,37 | 6,45 | 6,29 | 6,43 | 1,45% | 582.476,00 |
| 08.10.2024 | 6,24 | 6,38 | 6,20 | 6,34 | 0,35% | 520.208,00 |
| 07.10.2024 | 6,23 | 6,36 | 6,23 | 6,31 | 1,28% | 728.716,00 |
| 04.10.2024 | 6,11 | 6,28 | 6,09 | 6,23 | 1,83% | 721.290,00 |
| 03.10.2024 | 6,10 | 6,19 | 6,07 | 6,12 | -0,36% | 635.924,00 |
| 02.10.2024 | 6,38 | 6,42 | 6,11 | 6,14 | -4,57% | 1.664.841,00 |
| 01.10.2024 | 6,61 | 6,81 | 6,38 | 6,44 | -2,01% | 1.866.379,00 |
| 30.09.2024 | 6,63 | 6,67 | 6,51 | 6,57 | -0,30% | 876.595,00 |
| 27.09.2024 | 6,55 | 6,69 | 6,52 | 6,59 | 1,17% | 1.231.816,00 |
| 26.09.2024 | 6,40 | 6,61 | 6,39 | 6,51 | 2,49% | 1.760.087,00 |
| 25.09.2024 | 6,19 | 6,40 | 6,18 | 6,36 | 2,35% | 971.476,00 |
| 24.09.2024 | 6,27 | 6,38 | 6,18 | 6,21 | -0,51% | 543.807,00 |
| 23.09.2024 | 6,31 | 6,35 | 6,20 | 6,24 | -0,92% | 551.853,00 |
| 20.09.2024 | 6,33 | 6,40 | 6,26 | 6,30 | -0,85% | 758.089,00 |
| 19.09.2024 | 6,20 | 6,45 | 6,19 | 6,35 | 2,72% | 1.785.939,00 |
| 18.09.2024 | 6,11 | 6,20 | 6,10 | 6,19 | 0,91% | 642.797,00 |
| 17.09.2024 | 5,89 | 6,18 | 5,89 | 6,13 | 3,93% | 1.369.078,00 |
| 16.09.2024 | 5,91 | 5,91 | 5,84 | 5,90 | 0,00% | 342.548,00 |
| 13.09.2024 | 5,81 | 5,91 | 5,77 | 5,90 | 2,15% | 434.141,00 |
| 12.09.2024 | 5,86 | 5,91 | 5,70 | 5,77 | -1,57% | 417.297,00 |
| 11.09.2024 | 5,81 | 5,94 | 5,81 | 5,87 | 0,45% | 443.747,00 |
| 10.09.2024 | 5,80 | 5,85 | 5,76 | 5,84 | 0,62% | 344.363,00 |
| 09.09.2024 | 5,76 | 5,90 | 5,76 | 5,80 | 0,55% | 308.404,00 |
| 06.09.2024 | 5,90 | 5,93 | 5,75 | 5,77 | -2,60% | 527.204,00 |
| 05.09.2024 | 5,75 | 5,98 | 5,70 | 5,93 | 3,49% | 738.762,00 |
| 04.09.2024 | 5,72 | 5,76 | 5,66 | 5,73 | 0,10% | 320.140,00 |
| 03.09.2024 | 5,85 | 5,86 | 5,72 | 5,72 | -2,85% | 495.607,00 |
| 02.09.2024 | 5,92 | 5,92 | 5,79 | 5,89 | -0,07% | 480.709,00 |
| 30.08.2024 | 5,91 | 5,95 | 5,85 | 5,89 | -0,30% | 573.015,00 |
| 29.08.2024 | 5,80 | 5,92 | 5,75 | 5,91 | 1,93% | 471.070,00 |
| 28.08.2024 | 5,82 | 5,84 | 5,76 | 5,80 | 0,21% | 505.609,00 |
| 27.08.2024 | 5,70 | 5,89 | 5,68 | 5,79 | 1,51% | 809.826,00 |
| 26.08.2024 | 5,70 | 5,72 | 5,62 | 5,70 | 0,21% | 438.545,00 |
| 23.08.2024 | 5,63 | 5,70 | 5,59 | 5,69 | 1,57% | 495.641,00 |
| 22.08.2024 | 5,60 | 5,66 | 5,60 | 5,60 | -0,28% | 437.281,00 |
| 21.08.2024 | 5,63 | 5,67 | 5,59 | 5,62 | -0,04% | 534.477,00 |
| 20.08.2024 | 5,64 | 5,68 | 5,59 | 5,62 | 0,32% | 736.729,00 |
| 19.08.2024 | 5,57 | 5,68 | 5,55 | 5,60 | 0,39% | 1.212.672,00 |
| 16.08.2024 | 5,60 | 5,62 | 5,55 | 5,58 | -0,75% | 547.008,00 |
| 15.08.2024 | 5,58 | 5,63 | 5,50 | 5,62 | 1,26% | 357.777,00 |
| 14.08.2024 | 5,58 | 5,63 | 5,50 | 5,55 | -0,54% | 418.859,00 |
| 13.08.2024 | 5,59 | 5,59 | 5,46 | 5,58 | -0,18% | 593.642,00 |
| 12.08.2024 | 5,65 | 5,68 | 5,52 | 5,59 | -1,48% | 522.634,00 |
| 09.08.2024 | 5,61 | 5,70 | 5,55 | 5,67 | 0,64% | 764.348,00 |
| 08.08.2024 | 5,65 | 5,68 | 5,56 | 5,64 | 0,68% | 470.511,00 |
| 07.08.2024 | 5,68 | 5,71 | 5,60 | 5,60 | -1,41% | 542.109,00 |
| 06.08.2024 | 5,70 | 5,72 | 5,59 | 5,68 | 1,10% | 863.431,00 |
| 05.08.2024 | 5,50 | 5,66 | 5,40 | 5,62 | 0,57% | 2.042.294,00 |
| 02.08.2024 | 5,64 | 5,67 | 5,50 | 5,59 | -1,65% | 1.159.922,00 |