6,252€
-0,82%
Echtzeit-Aktienkurs Deutsche Lufthansa AG
Bid:
Ask:
Aktienkurse zur Deutsche Lufthansa AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.01.2025 | 5,76 | 5,79 | 5,65 | 5,72 | -0,62% | 948.420,00 |
| 15.01.2025 | 5,76 | 5,80 | 5,69 | 5,76 | 0,38% | 1.072.255,00 |
| 14.01.2025 | 5,62 | 5,82 | 5,57 | 5,74 | 2,65% | 1.371.600,00 |
| 13.01.2025 | 5,65 | 5,65 | 5,53 | 5,59 | -1,17% | 1.244.708,00 |
| 10.01.2025 | 5,63 | 5,66 | 5,54 | 5,66 | 0,68% | 1.903.122,00 |
| 09.01.2025 | 5,82 | 5,86 | 5,59 | 5,62 | -4,13% | 2.845.732,00 |
| 08.01.2025 | 5,93 | 5,95 | 5,81 | 5,86 | -1,05% | 1.400.042,00 |
| 07.01.2025 | 5,93 | 6,14 | 5,88 | 5,92 | 0,03% | 1.549.993,00 |
| 06.01.2025 | 6,09 | 6,10 | 5,84 | 5,92 | -2,70% | 1.898.247,00 |
| 03.01.2025 | 6,14 | 6,17 | 6,01 | 6,08 | -0,94% | 815.414,00 |
| 02.01.2025 | 6,13 | 6,24 | 6,09 | 6,14 | -0,81% | 593.340,00 |
| 30.12.2024 | 6,13 | 6,28 | 6,12 | 6,19 | 0,85% | 602.119,00 |
| 27.12.2024 | 6,18 | 6,26 | 6,13 | 6,14 | -0,68% | 808.953,00 |
| 23.12.2024 | 6,28 | 6,39 | 6,15 | 6,18 | -0,35% | 634.805,00 |
| 20.12.2024 | 6,15 | 6,24 | 6,08 | 6,20 | 0,58% | 713.529,00 |
| 19.12.2024 | 6,19 | 6,23 | 6,12 | 6,17 | -0,52% | 919.436,00 |
| 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 |