7,668€
-0,39%
Echtzeit-Aktienkurs Deutsche Lufthansa AG
Bid:
Ask:
Aktienkurse zur Deutsche Lufthansa AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 7,65 | 7,71 | 7,59 | 7,71 | 0,13% | 488.198,00 |
| 24.07.2025 | 7,69 | 7,74 | 7,61 | 7,70 | -0,03% | 651.318,00 |
| 23.07.2025 | 7,50 | 7,70 | 7,48 | 7,70 | 3,49% | 1.614.984,00 |
| 22.07.2025 | 7,50 | 7,53 | 7,39 | 7,44 | -1,06% | 656.514,00 |
| 21.07.2025 | 7,46 | 7,58 | 7,39 | 7,52 | 1,90% | 671.650,00 |
| 18.07.2025 | 7,50 | 7,54 | 7,35 | 7,38 | -1,26% | 671.860,00 |
| 17.07.2025 | 7,42 | 7,54 | 7,40 | 7,47 | 0,70% | 498.334,00 |
| 16.07.2025 | 7,31 | 7,57 | 7,31 | 7,42 | 1,23% | 838.913,00 |
| 15.07.2025 | 7,35 | 7,43 | 7,31 | 7,33 | 0,58% | 465.598,00 |
| 14.07.2025 | 7,22 | 7,36 | 7,16 | 7,29 | -1,35% | 803.580,00 |
| 11.07.2025 | 7,46 | 7,53 | 7,37 | 7,39 | -1,41% | 633.214,00 |
| 10.07.2025 | 7,41 | 7,50 | 7,37 | 7,50 | 1,16% | 986.066,00 |
| 09.07.2025 | 7,37 | 7,49 | 7,37 | 7,41 | 0,82% | 969.674,00 |
| 08.07.2025 | 7,28 | 7,40 | 7,23 | 7,35 | 1,97% | 660.423,00 |
| 07.07.2025 | 7,18 | 7,27 | 7,16 | 7,21 | 0,59% | 497.194,00 |
| 04.07.2025 | 7,29 | 7,32 | 7,15 | 7,17 | -1,51% | 532.097,00 |
| 03.07.2025 | 7,28 | 7,37 | 7,25 | 7,28 | -0,30% | 400.181,00 |
| 02.07.2025 | 7,21 | 7,38 | 7,13 | 7,30 | 0,77% | 905.956,00 |
| 01.07.2025 | 7,16 | 7,31 | 7,16 | 7,24 | 1,06% | 761.984,00 |
| 30.06.2025 | 7,18 | 7,22 | 7,09 | 7,17 | 0,67% | 786.014,00 |
| 27.06.2025 | 7,07 | 7,16 | 7,07 | 7,12 | 0,42% | 505.226,00 |
| 26.06.2025 | 7,05 | 7,11 | 7,02 | 7,09 | 0,65% | 353.687,00 |
| 25.06.2025 | 7,21 | 7,26 | 6,95 | 7,04 | -2,19% | 789.228,00 |
| 24.06.2025 | 6,90 | 7,24 | 6,90 | 7,20 | 4,96% | 1.823.028,00 |
| 23.06.2025 | 6,70 | 6,86 | 6,62 | 6,86 | 0,85% | 842.266,00 |
| 20.06.2025 | 6,73 | 6,89 | 6,73 | 6,80 | 1,34% | 550.315,00 |
| 19.06.2025 | 6,78 | 6,83 | 6,69 | 6,71 | -1,73% | 407.031,00 |
| 18.06.2025 | 6,84 | 6,91 | 6,76 | 6,83 | 0,32% | 652.554,00 |
| 17.06.2025 | 6,96 | 6,96 | 6,75 | 6,81 | -2,10% | 606.460,00 |
| 16.06.2025 | 6,70 | 7,07 | 6,66 | 6,95 | 1,99% | 712.223,00 |
| 13.06.2025 | 6,79 | 6,90 | 6,46 | 6,82 | -3,54% | 1.895.595,00 |
| 12.06.2025 | 7,30 | 7,30 | 7,05 | 7,07 | -3,20% | 962.967,00 |
| 11.06.2025 | 7,33 | 7,41 | 7,30 | 7,30 | -0,35% | 609.019,00 |
| 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 |