7,344€
1,02%
Echtzeit-Aktienkurs LUFTHANSA AG VNA O.N.
Bid:
Ask:
Aktienkurse zur LUFTHANSA AG VNA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.06.2025 | 7,28 | 7,39 | 7,26 | 7,33 | 0,80% | 927.661,00 |
| 09.06.2025 | 7,13 | 7,32 | 7,12 | 7,27 | 1,93% | 420.007,00 |
| 06.06.2025 | 7,11 | 7,18 | 7,10 | 7,13 | 0,65% | 454.612,00 |
| 05.06.2025 | 7,31 | 7,31 | 7,04 | 7,09 | -2,26% | 902.347,00 |
| 04.06.2025 | 7,18 | 7,32 | 7,17 | 7,25 | 1,23% | 990.756,00 |
| 03.06.2025 | 7,08 | 7,19 | 7,07 | 7,16 | 1,30% | 1.132.269,00 |
| 02.06.2025 | 7,00 | 7,11 | 6,95 | 7,07 | 0,03% | 760.932,00 |
| 30.05.2025 | 7,00 | 7,12 | 6,98 | 7,07 | 1,26% | 773.000,00 |
| 29.05.2025 | 6,88 | 7,12 | 6,82 | 6,98 | 2,38% | 1.384.887,00 |
| 28.05.2025 | 6,76 | 6,86 | 6,75 | 6,82 | 0,71% | 1.117.133,00 |
| 27.05.2025 | 6,69 | 6,80 | 6,65 | 6,77 | 1,23% | 740.593,00 |
| 26.05.2025 | 6,60 | 6,72 | 6,60 | 6,69 | 2,26% | 701.081,00 |
| 23.05.2025 | 6,66 | 6,74 | 6,40 | 6,54 | -2,30% | 969.446,00 |
| 22.05.2025 | 6,57 | 6,69 | 6,55 | 6,69 | 1,42% | 1.004.426,00 |
| 21.05.2025 | 6,72 | 6,73 | 6,56 | 6,60 | -1,55% | 961.715,00 |
| 20.05.2025 | 6,68 | 6,77 | 6,67 | 6,70 | 0,09% | 747.773,00 |
| 19.05.2025 | 6,53 | 6,70 | 6,48 | 6,70 | 2,67% | 1.124.138,00 |
| 16.05.2025 | 6,65 | 6,67 | 6,50 | 6,52 | -1,89% | 505.780,00 |
| 15.05.2025 | 6,48 | 6,66 | 6,47 | 6,65 | 3,07% | 1.184.069,00 |
| 14.05.2025 | 6,55 | 6,58 | 6,39 | 6,45 | -1,77% | 861.018,00 |
| 13.05.2025 | 6,55 | 6,62 | 6,51 | 6,57 | -0,33% | 584.211,00 |
| 12.05.2025 | 6,31 | 6,66 | 6,31 | 6,59 | 4,90% | 1.955.772,00 |
| 09.05.2025 | 6,34 | 6,37 | 6,25 | 6,28 | -0,60% | 863.009,00 |
| 08.05.2025 | 6,26 | 6,34 | 6,23 | 6,32 | 1,28% | 1.152.017,00 |
| 07.05.2025 | 6,22 | 6,32 | 6,20 | 6,24 | -3,82% | 1.459.961,00 |
| 06.05.2025 | 6,62 | 6,69 | 6,37 | 6,49 | -2,44% | 1.631.899,00 |
| 05.05.2025 | 6,59 | 6,66 | 6,48 | 6,65 | 3,26% | 1.199.119,00 |
| 02.05.2025 | 6,38 | 6,48 | 6,36 | 6,44 | 1,77% | 1.332.128,00 |
| 30.04.2025 | 6,28 | 6,35 | 6,17 | 6,33 | 0,80% | 926.607,00 |
| 29.04.2025 | 6,65 | 6,68 | 6,11 | 6,28 | -4,88% | 2.256.214,00 |
| 28.04.2025 | 6,49 | 6,60 | 6,48 | 6,60 | 2,07% | 605.400,00 |
| 25.04.2025 | 6,35 | 6,48 | 6,35 | 6,47 | 1,32% | 525.606,00 |
| 24.04.2025 | 6,45 | 6,46 | 6,32 | 6,38 | -0,47% | 590.957,00 |
| 23.04.2025 | 6,22 | 6,49 | 6,22 | 6,41 | 3,15% | 757.797,00 |
| 22.04.2025 | 6,13 | 6,22 | 6,06 | 6,22 | 0,78% | 554.524,00 |
| 17.04.2025 | 6,18 | 6,22 | 6,09 | 6,17 | 0,52% | 502.466,00 |
| 16.04.2025 | 6,12 | 6,20 | 6,05 | 6,14 | -0,26% | 635.794,00 |
| 15.04.2025 | 6,06 | 6,22 | 6,03 | 6,15 | 0,69% | 793.460,00 |
| 14.04.2025 | 6,10 | 6,15 | 5,99 | 6,11 | 1,53% | 915.735,00 |
| 11.04.2025 | 6,06 | 6,15 | 5,78 | 6,02 | 0,30% | 1.195.250,00 |
| 10.04.2025 | 6,34 | 6,40 | 5,91 | 6,00 | -4,28% | 1.828.662,00 |
| 09.04.2025 | 5,78 | 6,35 | 5,70 | 6,27 | 7,15% | 1.600.909,00 |
| 08.04.2025 | 5,98 | 6,05 | 5,75 | 5,85 | -0,98% | 2.059.305,00 |
| 07.04.2025 | 5,95 | 6,09 | 5,54 | 5,91 | -1,99% | 3.836.564,00 |
| 04.04.2025 | 6,32 | 6,41 | 5,81 | 6,03 | -5,10% | 2.488.644,00 |
| 03.04.2025 | 6,53 | 6,56 | 6,31 | 6,35 | -4,31% | 1.444.039,00 |
| 02.04.2025 | 6,66 | 6,70 | 6,56 | 6,64 | -0,90% | 531.663,00 |
| 01.04.2025 | 6,75 | 6,84 | 6,66 | 6,70 | -1,79% | 652.914,00 |
| 31.03.2025 | 6,91 | 6,95 | 6,63 | 6,82 | -2,99% | 1.912.326,00 |
| 28.03.2025 | 7,18 | 7,24 | 6,97 | 7,03 | -2,52% | 798.128,00 |
| 27.03.2025 | 7,26 | 7,29 | 7,14 | 7,21 | -0,88% | 458.582,00 |
| 26.03.2025 | 7,50 | 7,56 | 7,28 | 7,28 | -3,19% | 784.516,00 |
| 25.03.2025 | 7,35 | 7,52 | 7,34 | 7,52 | 2,23% | 458.762,00 |
| 24.03.2025 | 7,40 | 7,54 | 7,35 | 7,35 | -0,27% | 318.251,00 |
| 21.03.2025 | 7,50 | 7,50 | 7,31 | 7,37 | -1,73% | 563.795,00 |
| 20.03.2025 | 7,65 | 7,74 | 7,50 | 7,50 | -2,57% | 498.091,00 |
| 19.03.2025 | 7,77 | 7,85 | 7,63 | 7,70 | -0,88% | 610.749,00 |
| 18.03.2025 | 7,70 | 7,87 | 7,69 | 7,77 | 0,73% | 756.888,00 |
| 17.03.2025 | 7,56 | 7,76 | 7,49 | 7,71 | 1,61% | 821.836,00 |
| 14.03.2025 | 7,40 | 7,69 | 7,39 | 7,59 | 2,54% | 706.245,00 |
| 13.03.2025 | 7,25 | 7,53 | 7,20 | 7,40 | 2,10% | 590.898,00 |
| 12.03.2025 | 7,39 | 7,39 | 7,15 | 7,25 | -2,71% | 1.359.209,00 |
| 11.03.2025 | 7,73 | 7,77 | 7,35 | 7,45 | -4,31% | 1.977.013,00 |
| 10.03.2025 | 7,93 | 8,01 | 7,68 | 7,79 | -2,77% | 2.024.277,00 |
| 07.03.2025 | 7,87 | 8,06 | 7,75 | 8,01 | 2,01% | 2.505.622,00 |
| 06.03.2025 | 7,07 | 8,15 | 7,02 | 7,85 | 9,39% | 11.721.784,00 |
| 05.03.2025 | 6,73 | 7,24 | 6,68 | 7,18 | 6,09% | 3.354.098,00 |
| 04.03.2025 | 6,87 | 6,94 | 6,63 | 6,77 | -1,94% | 1.409.994,00 |
| 03.03.2025 | 6,71 | 6,99 | 6,68 | 6,90 | 0,61% | 1.680.348,00 |
| 28.02.2025 | 6,77 | 6,97 | 6,72 | 6,86 | 0,41% | 1.475.397,00 |
| 27.02.2025 | 6,79 | 6,93 | 6,78 | 6,83 | 0,65% | 1.262.790,00 |
| 26.02.2025 | 6,71 | 6,84 | 6,68 | 6,79 | 2,01% | 1.502.421,00 |
| 25.02.2025 | 6,54 | 6,73 | 6,53 | 6,65 | 1,09% | 807.949,00 |
| 24.02.2025 | 6,43 | 6,68 | 6,43 | 6,58 | 3,62% | 863.433,00 |
| 21.02.2025 | 6,41 | 6,44 | 6,35 | 6,35 | -0,84% | 564.895,00 |
| 20.02.2025 | 6,44 | 6,54 | 6,39 | 6,40 | -0,68% | 934.151,00 |
| 19.02.2025 | 6,73 | 6,73 | 6,34 | 6,45 | -4,42% | 1.587.515,00 |
| 18.02.2025 | 6,75 | 6,85 | 6,67 | 6,75 | -0,06% | 979.734,00 |
| 17.02.2025 | 6,68 | 6,82 | 6,66 | 6,75 | 0,60% | 1.014.445,00 |
| 14.02.2025 | 6,72 | 6,83 | 6,67 | 6,71 | -0,03% | 1.235.381,00 |
| 13.02.2025 | 6,64 | 6,90 | 6,63 | 6,71 | 1,30% | 1.897.078,00 |
| 12.02.2025 | 6,48 | 6,72 | 6,47 | 6,63 | 3,31% | 1.353.012,00 |
| 11.02.2025 | 6,65 | 6,69 | 6,29 | 6,41 | -4,10% | 1.211.261,00 |
| 10.02.2025 | 6,66 | 6,76 | 6,60 | 6,69 | 0,36% | 1.133.755,00 |
| 07.02.2025 | 6,56 | 6,79 | 6,54 | 6,66 | 1,77% | 1.789.037,00 |
| 06.02.2025 | 6,29 | 6,60 | 6,26 | 6,55 | 4,60% | 2.469.411,00 |
| 05.02.2025 | 6,16 | 6,28 | 6,14 | 6,26 | 1,49% | 701.436,00 |
| 04.02.2025 | 6,22 | 6,30 | 6,16 | 6,17 | -1,22% | 583.736,00 |
| 03.02.2025 | 6,11 | 6,30 | 6,05 | 6,24 | -0,13% | 791.344,00 |
| 31.01.2025 | 6,30 | 6,34 | 6,22 | 6,25 | -0,82% | 642.279,00 |
| 30.01.2025 | 6,20 | 6,36 | 6,17 | 6,30 | 1,87% | 756.525,00 |
| 29.01.2025 | 6,38 | 6,39 | 6,14 | 6,19 | -2,40% | 1.305.982,00 |
| 28.01.2025 | 6,31 | 6,39 | 6,27 | 6,34 | 1,02% | 1.150.161,00 |
| 27.01.2025 | 6,15 | 6,31 | 6,12 | 6,28 | 2,02% | 1.490.336,00 |
| 24.01.2025 | 6,05 | 6,25 | 6,02 | 6,15 | 1,69% | 1.406.346,00 |
| 23.01.2025 | 5,92 | 6,10 | 5,92 | 6,05 | 1,41% | 1.074.562,00 |
| 22.01.2025 | 5,98 | 6,00 | 5,87 | 5,97 | 0,10% | 874.348,00 |
| 21.01.2025 | 5,89 | 5,97 | 5,85 | 5,96 | 0,17% | 642.268,00 |
| 20.01.2025 | 5,84 | 5,95 | 5,79 | 5,95 | 1,40% | 1.349.489,00 |
| 17.01.2025 | 5,70 | 5,88 | 5,68 | 5,87 | 2,52% | 1.318.509,00 |