7,552€
0,75%
Echtzeit-Aktienkurs Deutsche Lufthansa AG
Bid:
Ask:
Aktienkurse zur Deutsche Lufthansa AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 7,50 | 7,60 | 7,46 | 7,52 | 0,37% | 375.336,00 |
| 04.09.2025 | 7,65 | 7,73 | 7,47 | 7,50 | -2,17% | 694.637,00 |
| 03.09.2025 | 7,70 | 7,74 | 7,48 | 7,66 | -1,01% | 1.109.324,00 |
| 02.09.2025 | 7,92 | 7,93 | 7,62 | 7,74 | -2,76% | 602.385,00 |
| 01.09.2025 | 8,00 | 8,01 | 7,85 | 7,96 | -0,50% | 307.333,00 |
| 29.08.2025 | 7,97 | 8,06 | 7,88 | 8,00 | 0,08% | 459.999,00 |
| 28.08.2025 | 8,00 | 8,09 | 7,97 | 7,99 | -0,97% | 461.348,00 |
| 27.08.2025 | 8,12 | 8,18 | 7,94 | 8,07 | -1,22% | 664.310,00 |
| 26.08.2025 | 8,20 | 8,21 | 8,10 | 8,17 | -1,14% | 367.129,00 |
| 25.08.2025 | 8,20 | 8,38 | 8,18 | 8,27 | 0,32% | 993.746,00 |
| 22.08.2025 | 8,10 | 8,29 | 8,08 | 8,24 | 1,68% | 527.731,00 |
| 21.08.2025 | 8,22 | 8,25 | 8,09 | 8,10 | -1,41% | 758.391,00 |
| 20.08.2025 | 8,28 | 8,35 | 8,21 | 8,22 | -0,34% | 411.212,00 |
| 19.08.2025 | 8,21 | 8,37 | 8,21 | 8,25 | 0,02% | 536.452,00 |
| 18.08.2025 | 8,32 | 8,35 | 8,19 | 8,25 | -0,65% | 599.879,00 |
| 15.08.2025 | 8,23 | 8,35 | 8,22 | 8,30 | 1,17% | 1.102.978,00 |
| 14.08.2025 | 8,10 | 8,25 | 8,07 | 8,20 | 1,31% | 1.059.211,00 |
| 13.08.2025 | 8,08 | 8,16 | 8,05 | 8,10 | 0,22% | 1.001.134,00 |
| 12.08.2025 | 8,03 | 8,08 | 7,93 | 8,08 | 1,00% | 794.511,00 |
| 11.08.2025 | 8,00 | 8,11 | 8,00 | 8,00 | -0,84% | 939.592,00 |
| 08.08.2025 | 7,95 | 8,08 | 7,85 | 8,07 | 2,20% | 1.680.628,00 |
| 07.08.2025 | 7,61 | 8,00 | 7,60 | 7,89 | 3,62% | 2.657.216,00 |
| 06.08.2025 | 7,48 | 7,62 | 7,45 | 7,62 | 2,42% | 523.264,00 |
| 05.08.2025 | 7,36 | 7,49 | 7,36 | 7,44 | 1,17% | 331.689,00 |
| 04.08.2025 | 7,40 | 7,53 | 7,34 | 7,35 | 0,99% | 661.019,00 |
| 01.08.2025 | 7,47 | 7,52 | 7,24 | 7,28 | -2,47% | 742.567,00 |
| 31.07.2025 | 7,62 | 7,72 | 7,36 | 7,46 | 1,55% | 1.047.769,00 |
| 30.07.2025 | 7,61 | 7,63 | 7,28 | 7,35 | -3,29% | 693.573,00 |
| 29.07.2025 | 7,60 | 7,73 | 7,60 | 7,60 | -0,21% | 467.055,00 |
| 28.07.2025 | 7,72 | 7,79 | 7,56 | 7,62 | -1,19% | 739.819,00 |
| 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 |