8,378€
-0,15%
Echtzeit-Aktienkurs Deutsche Lufthansa AG
Bid:
Ask:
Aktienkurse zur Deutsche Lufthansa AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2023 | 8,37 | 8,44 | 8,33 | 8,35 | -0,48% | 835.560,00 |
| 07.12.2023 | 8,33 | 8,42 | 8,17 | 8,39 | -2,04% | 2.056.467,00 |
| 06.12.2023 | 8,30 | 8,58 | 8,28 | 8,57 | 3,21% | 1.439.739,00 |
| 05.12.2023 | 8,32 | 8,38 | 8,25 | 8,30 | -0,18% | 477.660,00 |
| 04.12.2023 | 8,23 | 8,35 | 8,20 | 8,31 | 1,16% | 639.263,00 |
| 01.12.2023 | 7,99 | 8,24 | 7,97 | 8,22 | 3,25% | 1.024.799,00 |
| 30.11.2023 | 8,03 | 8,12 | 7,91 | 7,96 | -1,30% | 832.228,00 |
| 29.11.2023 | 7,80 | 8,10 | 7,78 | 8,07 | 2,95% | 966.706,00 |
| 28.11.2023 | 7,68 | 7,83 | 7,64 | 7,83 | 2,39% | 345.459,00 |
| 27.11.2023 | 7,79 | 7,95 | 7,65 | 7,65 | -2,54% | 431.150,00 |
| 24.11.2023 | 7,85 | 7,87 | 7,77 | 7,85 | -0,42% | 253.295,00 |
| 23.11.2023 | 7,94 | 7,98 | 7,75 | 7,88 | -0,48% | 491.953,00 |
| 22.11.2023 | 7,82 | 8,02 | 7,80 | 7,92 | 0,90% | 357.070,00 |
| 21.11.2023 | 8,00 | 8,06 | 7,82 | 7,85 | -1,56% | 616.795,00 |
| 20.11.2023 | 7,96 | 8,08 | 7,94 | 7,97 | -0,21% | 807.636,00 |
| 17.11.2023 | 7,88 | 8,06 | 7,84 | 7,99 | 1,51% | 953.823,00 |
| 16.11.2023 | 7,93 | 7,96 | 7,80 | 7,87 | -0,10% | 756.693,00 |
| 15.11.2023 | 7,82 | 7,96 | 7,76 | 7,88 | 1,55% | 1.095.009,00 |
| 14.11.2023 | 7,66 | 7,84 | 7,63 | 7,76 | 0,92% | 796.065,00 |
| 13.11.2023 | 7,56 | 7,74 | 7,52 | 7,69 | 1,48% | 665.058,00 |
| 10.11.2023 | 7,74 | 7,75 | 7,50 | 7,58 | -2,07% | 668.173,00 |
| 09.11.2023 | 7,70 | 7,77 | 7,60 | 7,74 | -0,04% | 665.430,00 |
| 08.11.2023 | 7,42 | 7,74 | 7,39 | 7,74 | 4,05% | 770.785,00 |
| 07.11.2023 | 7,40 | 7,51 | 7,35 | 7,44 | 0,43% | 448.841,00 |
| 06.11.2023 | 7,65 | 7,75 | 7,35 | 7,41 | -2,92% | 1.406.488,00 |
| 03.11.2023 | 7,12 | 7,63 | 7,10 | 7,63 | 7,16% | 1.738.778,00 |
| 02.11.2023 | 6,95 | 7,12 | 6,89 | 7,12 | 6,92% | 2.119.950,00 |
| 01.11.2023 | 6,65 | 6,68 | 6,52 | 6,66 | 0,45% | 598.848,00 |
| 31.10.2023 | 6,69 | 6,70 | 6,54 | 6,63 | -0,63% | 595.146,00 |
| 30.10.2023 | 6,76 | 6,80 | 6,64 | 6,67 | -0,43% | 364.747,00 |
| 27.10.2023 | 6,80 | 6,87 | 6,54 | 6,70 | -1,44% | 562.888,00 |
| 26.10.2023 | 6,70 | 6,80 | 6,66 | 6,80 | 1,36% | 509.642,00 |
| 25.10.2023 | 6,72 | 6,80 | 6,59 | 6,71 | -0,18% | 463.304,00 |
| 24.10.2023 | 6,76 | 6,78 | 6,65 | 6,72 | -0,91% | 509.941,00 |
| 23.10.2023 | 6,66 | 6,80 | 6,56 | 6,78 | 2,59% | 724.154,00 |
| 20.10.2023 | 6,75 | 6,75 | 6,60 | 6,61 | -2,92% | 850.080,00 |
| 19.10.2023 | 6,82 | 6,86 | 6,75 | 6,81 | -0,60% | 727.333,00 |
| 18.10.2023 | 7,00 | 7,02 | 6,77 | 6,85 | -3,91% | 1.192.722,00 |
| 17.10.2023 | 7,18 | 7,18 | 7,04 | 7,13 | -0,97% | 361.659,00 |
| 16.10.2023 | 7,09 | 7,20 | 7,02 | 7,20 | 0,93% | 398.551,00 |
| 13.10.2023 | 7,14 | 7,21 | 7,03 | 7,13 | -0,70% | 558.135,00 |
| 12.10.2023 | 7,32 | 7,35 | 7,13 | 7,18 | -1,74% | 564.850,00 |
| 11.10.2023 | 7,29 | 7,33 | 7,21 | 7,31 | -0,07% | 369.086,00 |
| 10.10.2023 | 7,20 | 7,36 | 7,16 | 7,32 | 2,16% | 662.039,00 |
| 09.10.2023 | 7,27 | 7,30 | 7,06 | 7,16 | -3,26% | 1.029.562,00 |
| 06.10.2023 | 7,34 | 7,50 | 7,32 | 7,40 | 0,41% | 330.914,00 |
| 05.10.2023 | 7,28 | 7,45 | 7,25 | 7,37 | 1,15% | 435.386,00 |
| 04.10.2023 | 7,20 | 7,29 | 7,03 | 7,29 | 0,43% | 728.389,00 |
| 03.10.2023 | 7,43 | 7,45 | 7,22 | 7,26 | -2,64% | 375.701,00 |
| 02.10.2023 | 7,55 | 7,59 | 7,40 | 7,45 | -0,79% | 496.001,00 |
| 29.09.2023 | 7,58 | 7,61 | 7,50 | 7,51 | -0,34% | 500.752,00 |
| 28.09.2023 | 7,70 | 7,74 | 7,36 | 7,54 | -1,43% | 906.964,00 |
| 27.09.2023 | 7,57 | 7,70 | 7,56 | 7,65 | 0,74% | 363.417,00 |
| 26.09.2023 | 7,67 | 7,72 | 7,57 | 7,59 | -1,90% | 596.582,00 |
| 25.09.2023 | 8,07 | 8,12 | 7,57 | 7,74 | -4,81% | 1.442.230,00 |
| 22.09.2023 | 8,02 | 8,18 | 7,99 | 8,13 | 0,73% | 234.128,00 |
| 21.09.2023 | 8,05 | 8,08 | 7,97 | 8,07 | 0,35% | 366.711,00 |
| 20.09.2023 | 8,00 | 8,18 | 7,96 | 8,04 | 0,79% | 348.003,00 |
| 19.09.2023 | 8,00 | 8,04 | 7,95 | 7,98 | 0,35% | 262.748,00 |
| 18.09.2023 | 8,06 | 8,09 | 7,95 | 7,95 | -2,08% | 430.161,00 |
| 15.09.2023 | 8,09 | 8,16 | 8,03 | 8,12 | 0,01% | 440.497,00 |
| 14.09.2023 | 8,12 | 8,18 | 7,94 | 8,12 | 0,36% | 546.627,00 |
| 13.09.2023 | 8,19 | 8,28 | 8,07 | 8,09 | -1,25% | 289.702,00 |
| 12.09.2023 | 8,22 | 8,27 | 8,17 | 8,19 | -0,55% | 270.079,00 |
| 11.09.2023 | 8,08 | 8,24 | 8,05 | 8,24 | 1,83% | 270.103,00 |
| 08.09.2023 | 8,09 | 8,16 | 7,98 | 8,09 | -0,04% | 332.604,00 |
| 07.09.2023 | 8,08 | 8,14 | 7,98 | 8,09 | -0,21% | 465.656,00 |
| 06.09.2023 | 8,21 | 8,27 | 8,07 | 8,11 | -2,07% | 430.822,00 |
| 05.09.2023 | 8,33 | 8,34 | 8,20 | 8,28 | -0,83% | 241.861,00 |
| 04.09.2023 | 8,23 | 8,44 | 8,23 | 8,35 | 1,08% | 259.864,00 |
| 01.09.2023 | 8,30 | 8,31 | 8,20 | 8,26 | 0,00% | 379.314,00 |
| 31.08.2023 | 8,21 | 8,35 | 8,20 | 8,26 | 1,08% | 249.564,00 |
| 30.08.2023 | 8,40 | 8,42 | 8,16 | 8,17 | -3,15% | 335.429,00 |
| 29.08.2023 | 8,28 | 8,44 | 8,27 | 8,44 | 2,27% | 256.584,00 |
| 28.08.2023 | 8,13 | 8,29 | 8,12 | 8,25 | 0,95% | 233.441,00 |
| 25.08.2023 | 8,17 | 8,22 | 8,08 | 8,17 | -0,21% | 400.389,00 |
| 24.08.2023 | 8,40 | 8,44 | 8,16 | 8,19 | -2,78% | 923.373,00 |
| 23.08.2023 | 8,37 | 8,43 | 8,30 | 8,42 | 0,72% | 485.519,00 |
| 22.08.2023 | 8,44 | 8,48 | 8,34 | 8,36 | -1,13% | 410.813,00 |
| 21.08.2023 | 8,41 | 8,51 | 8,39 | 8,46 | -0,47% | 421.249,00 |
| 18.08.2023 | 8,48 | 8,55 | 8,36 | 8,50 | -0,30% | 537.394,00 |
| 17.08.2023 | 8,65 | 8,67 | 8,46 | 8,53 | -1,74% | 678.498,00 |
| 16.08.2023 | 8,60 | 8,71 | 8,56 | 8,68 | 1,35% | 229.102,00 |
| 15.08.2023 | 8,77 | 8,80 | 8,55 | 8,56 | -2,15% | 520.090,00 |
| 14.08.2023 | 8,74 | 8,78 | 8,66 | 8,75 | -0,08% | 318.122,00 |
| 11.08.2023 | 8,83 | 8,83 | 8,71 | 8,76 | 0,07% | 315.613,00 |
| 10.08.2023 | 8,73 | 8,88 | 8,72 | 8,75 | 0,23% | 686.947,00 |
| 09.08.2023 | 8,62 | 8,82 | 8,62 | 8,73 | 1,16% | 606.573,00 |
| 08.08.2023 | 8,63 | 8,66 | 8,51 | 8,63 | -0,74% | 685.781,00 |
| 07.08.2023 | 8,58 | 8,70 | 8,52 | 8,69 | 2,16% | 1.002.793,00 |
| 04.08.2023 | 8,50 | 8,65 | 8,37 | 8,51 | 0,70% | 2.169.607,00 |
| 03.08.2023 | 9,20 | 9,20 | 8,19 | 8,45 | -4,81% | 6.517.823,00 |
| 02.08.2023 | 9,04 | 9,06 | 8,78 | 8,88 | -2,12% | 966.226,00 |
| 01.08.2023 | 9,18 | 9,25 | 9,07 | 9,07 | -1,14% | 418.041,00 |
| 31.07.2023 | 9,05 | 9,25 | 9,03 | 9,18 | 0,99% | 919.216,00 |
| 28.07.2023 | 8,92 | 9,10 | 8,83 | 9,09 | 3,11% | 771.331,00 |
| 27.07.2023 | 8,80 | 8,92 | 8,79 | 8,81 | 0,31% | 390.571,00 |
| 26.07.2023 | 8,72 | 8,84 | 8,69 | 8,78 | 0,64% | 351.396,00 |
| 25.07.2023 | 8,78 | 8,86 | 8,65 | 8,73 | -0,93% | 376.752,00 |
| 24.07.2023 | 8,88 | 8,94 | 8,68 | 8,81 | -0,46% | 766.125,00 |