9,100€
-0,31%
Echtzeit-Aktienkurs Deutsche Lufthansa AG
Bid:
Ask:
Aktienkurse zur Deutsche Lufthansa AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 9,11 | 9,15 | 9,07 | 9,11 | -0,20% | 107.190,00 |
| 18.06.2026 | 8,90 | 9,17 | 8,90 | 9,13 | 3,02% | 1.267.978,00 |
| 17.06.2026 | 8,85 | 9,06 | 8,75 | 8,86 | 0,00% | 995.686,00 |
| 16.06.2026 | 8,83 | 8,95 | 8,80 | 8,86 | 0,25% | 593.671,00 |
| 15.06.2026 | 8,73 | 8,99 | 8,73 | 8,84 | 3,83% | 1.581.357,00 |
| 12.06.2026 | 8,30 | 8,68 | 8,23 | 8,51 | 2,93% | 2.320.310,00 |
| 11.06.2026 | 8,02 | 8,30 | 7,92 | 8,27 | 2,89% | 545.749,00 |
| 10.06.2026 | 8,08 | 8,15 | 7,96 | 8,04 | -1,08% | 424.246,00 |
| 09.06.2026 | 8,25 | 8,35 | 8,05 | 8,13 | -1,50% | 908.472,00 |
| 08.06.2026 | 8,28 | 8,45 | 8,16 | 8,25 | -1,34% | 719.097,00 |
| 05.06.2026 | 8,40 | 8,47 | 8,32 | 8,36 | -0,78% | 393.580,00 |
| 04.06.2026 | 8,26 | 8,55 | 8,26 | 8,43 | 1,47% | 1.223.210,00 |
| 03.06.2026 | 8,33 | 8,39 | 8,25 | 8,31 | -0,41% | 386.219,00 |
| 02.06.2026 | 8,42 | 8,50 | 8,34 | 8,34 | -0,43% | 520.290,00 |
| 01.06.2026 | 8,45 | 8,56 | 8,25 | 8,38 | -1,92% | 1.363.769,00 |
| 29.05.2026 | 8,40 | 8,67 | 8,35 | 8,54 | 2,62% | 1.587.207,00 |
| 28.05.2026 | 8,20 | 8,45 | 8,14 | 8,32 | -0,19% | 1.057.830,00 |
| 27.05.2026 | 8,12 | 8,44 | 8,11 | 8,34 | 3,17% | 1.258.641,00 |
| 26.05.2026 | 8,08 | 8,18 | 8,02 | 8,08 | -1,41% | 840.527,00 |
| 25.05.2026 | 8,04 | 8,27 | 8,04 | 8,20 | 4,59% | 890.497,00 |
| 22.05.2026 | 7,95 | 7,99 | 7,70 | 7,84 | -0,10% | 616.299,00 |
| 21.05.2026 | 7,94 | 8,04 | 7,80 | 7,85 | -1,18% | 516.769,00 |
| 20.05.2026 | 7,65 | 8,02 | 7,64 | 7,94 | 3,04% | 546.875,00 |
| 19.05.2026 | 7,74 | 7,92 | 7,67 | 7,71 | -0,85% | 597.378,00 |
| 18.05.2026 | 7,69 | 7,86 | 7,46 | 7,77 | 0,65% | 743.988,00 |
| 15.05.2026 | 7,88 | 7,89 | 7,63 | 7,72 | -2,67% | 1.002.407,00 |
| 14.05.2026 | 8,14 | 8,24 | 7,92 | 7,93 | -2,84% | 544.856,00 |
| 13.05.2026 | 8,21 | 8,28 | 8,12 | 8,17 | -3,52% | 1.218.415,00 |
| 12.05.2026 | 8,26 | 8,54 | 8,22 | 8,46 | 1,37% | 989.739,00 |
| 11.05.2026 | 8,18 | 8,39 | 8,10 | 8,35 | 1,93% | 877.611,00 |
| 08.05.2026 | 8,12 | 8,26 | 8,02 | 8,19 | -0,82% | 756.511,00 |
| 07.05.2026 | 8,32 | 8,67 | 8,20 | 8,26 | -0,36% | 1.954.394,00 |
| 06.05.2026 | 7,77 | 8,38 | 7,74 | 8,29 | 7,38% | 3.383.276,00 |
| 05.05.2026 | 7,48 | 7,78 | 7,48 | 7,72 | 2,88% | 794.200,00 |
| 04.05.2026 | 7,44 | 7,61 | 7,38 | 7,50 | 2,51% | 914.188,00 |
| 30.04.2026 | 7,05 | 7,40 | 7,02 | 7,32 | 3,10% | 1.092.353,00 |
| 29.04.2026 | 7,16 | 7,20 | 7,07 | 7,10 | -0,56% | 607.960,00 |
| 28.04.2026 | 7,23 | 7,28 | 7,13 | 7,14 | -1,52% | 797.958,00 |
| 27.04.2026 | 7,35 | 7,40 | 7,19 | 7,25 | -2,03% | 1.093.402,00 |
| 24.04.2026 | 7,40 | 7,44 | 7,25 | 7,40 | -0,30% | 807.279,00 |
| 23.04.2026 | 7,47 | 7,49 | 7,27 | 7,42 | -1,30% | 1.413.389,00 |
| 22.04.2026 | 7,81 | 7,88 | 7,46 | 7,52 | -2,11% | 1.700.427,00 |
| 21.04.2026 | 7,83 | 7,91 | 7,66 | 7,68 | -1,76% | 1.032.848,00 |
| 20.04.2026 | 7,84 | 7,88 | 7,72 | 7,82 | -2,27% | 967.147,00 |
| 17.04.2026 | 7,59 | 8,13 | 7,53 | 8,00 | 5,37% | 1.978.011,00 |
| 16.04.2026 | 7,88 | 7,89 | 7,54 | 7,59 | -3,01% | 1.585.828,00 |
| 15.04.2026 | 8,08 | 8,09 | 7,74 | 7,83 | -2,68% | 862.998,00 |
| 14.04.2026 | 7,74 | 8,08 | 7,74 | 8,05 | 3,95% | 960.353,00 |
| 13.04.2026 | 7,69 | 7,80 | 7,59 | 7,74 | -3,61% | 1.888.463,00 |
| 10.04.2026 | 7,89 | 8,12 | 7,81 | 8,03 | 1,26% | 597.642,00 |
| 09.04.2026 | 7,94 | 7,99 | 7,76 | 7,93 | -1,37% | 922.711,00 |
| 08.04.2026 | 8,00 | 8,29 | 7,93 | 8,04 | 7,77% | 3.873.274,00 |
| 07.04.2026 | 7,51 | 7,56 | 7,34 | 7,46 | -0,90% | 648.728,00 |
| 02.04.2026 | 7,42 | 7,55 | 7,35 | 7,53 | -1,62% | 621.100,00 |
| 01.04.2026 | 7,39 | 7,80 | 7,38 | 7,65 | 3,27% | 1.179.227,00 |
| 31.03.2026 | 7,28 | 7,44 | 7,16 | 7,41 | 2,38% | 871.543,00 |
| 30.03.2026 | 7,36 | 7,38 | 7,23 | 7,24 | -1,39% | 661.794,00 |
| 27.03.2026 | 7,64 | 7,64 | 7,34 | 7,34 | -2,65% | 831.342,00 |
| 26.03.2026 | 7,59 | 7,66 | 7,49 | 7,54 | -1,80% | 417.477,00 |
| 25.03.2026 | 7,65 | 7,78 | 7,55 | 7,68 | 0,76% | 556.930,00 |
| 24.03.2026 | 7,41 | 7,68 | 7,36 | 7,62 | 0,03% | 491.985,00 |
| 23.03.2026 | 7,20 | 7,77 | 6,99 | 7,62 | 4,36% | 1.634.451,00 |
| 20.03.2026 | 7,45 | 7,54 | 7,24 | 7,30 | -3,90% | 1.151.117,00 |
| 19.03.2026 | 7,79 | 7,80 | 7,39 | 7,60 | -2,74% | 1.966.555,00 |
| 18.03.2026 | 7,98 | 8,10 | 7,79 | 7,81 | -1,56% | 879.506,00 |
| 17.03.2026 | 7,70 | 7,97 | 7,65 | 7,93 | 1,95% | 644.349,00 |
| 16.03.2026 | 7,68 | 7,82 | 7,55 | 7,78 | 2,39% | 750.728,00 |
| 13.03.2026 | 7,80 | 7,81 | 7,56 | 7,60 | -2,56% | 1.052.257,00 |
| 12.03.2026 | 7,98 | 8,04 | 7,75 | 7,80 | -3,73% | 1.211.249,00 |
| 11.03.2026 | 8,08 | 8,23 | 7,95 | 8,10 | 0,92% | 1.188.818,00 |
| 10.03.2026 | 7,99 | 8,25 | 7,89 | 8,03 | 1,24% | 1.794.491,00 |
| 09.03.2026 | 7,89 | 7,93 | 7,51 | 7,93 | -3,95% | 2.704.483,00 |
| 06.03.2026 | 8,33 | 8,44 | 7,98 | 8,26 | 0,22% | 2.363.038,00 |
| 05.03.2026 | 8,35 | 8,45 | 8,07 | 8,24 | -3,08% | 1.216.999,00 |
| 04.03.2026 | 8,44 | 8,56 | 8,35 | 8,50 | 1,12% | 784.231,00 |
| 03.03.2026 | 8,58 | 8,58 | 8,12 | 8,41 | -2,87% | 1.556.073,00 |
| 02.03.2026 | 8,05 | 8,74 | 7,82 | 8,65 | -4,40% | 3.177.616,00 |
| 27.02.2026 | 9,36 | 9,40 | 8,99 | 9,05 | -3,31% | 658.866,00 |
| 26.02.2026 | 9,12 | 9,42 | 9,11 | 9,36 | 2,32% | 573.817,00 |
| 25.02.2026 | 9,11 | 9,20 | 9,06 | 9,15 | 0,11% | 290.465,00 |
| 24.02.2026 | 9,18 | 9,24 | 9,06 | 9,14 | -0,57% | 323.797,00 |
| 23.02.2026 | 9,04 | 9,49 | 9,04 | 9,19 | 0,90% | 818.334,00 |
| 20.02.2026 | 9,07 | 9,21 | 9,03 | 9,11 | 0,66% | 381.019,00 |
| 19.02.2026 | 9,19 | 9,47 | 9,02 | 9,05 | -0,98% | 742.691,00 |
| 18.02.2026 | 9,27 | 9,32 | 8,98 | 9,14 | -1,57% | 555.230,00 |
| 17.02.2026 | 9,23 | 9,29 | 9,08 | 9,29 | 0,39% | 692.695,00 |
| 16.02.2026 | 9,06 | 9,28 | 9,06 | 9,25 | 2,16% | 308.918,00 |
| 13.02.2026 | 9,00 | 9,24 | 9,00 | 9,05 | 0,27% | 334.136,00 |
| 12.02.2026 | 8,88 | 9,11 | 8,87 | 9,03 | 1,69% | 544.730,00 |
| 11.02.2026 | 9,00 | 9,04 | 8,79 | 8,88 | -1,33% | 618.673,00 |
| 10.02.2026 | 9,43 | 9,54 | 8,85 | 9,00 | -5,16% | 1.014.146,00 |
| 09.02.2026 | 9,17 | 9,50 | 9,17 | 9,49 | 3,72% | 1.512.775,00 |
| 06.02.2026 | 9,03 | 9,20 | 8,97 | 9,15 | 1,80% | 930.517,00 |
| 05.02.2026 | 9,03 | 9,14 | 8,87 | 8,99 | -0,55% | 650.785,00 |
| 04.02.2026 | 8,95 | 9,10 | 8,95 | 9,04 | 0,76% | 746.611,00 |
| 03.02.2026 | 8,90 | 9,02 | 8,81 | 8,97 | 0,81% | 633.052,00 |
| 02.02.2026 | 8,60 | 8,94 | 8,58 | 8,90 | 2,63% | 530.685,00 |
| 30.01.2026 | 8,70 | 8,79 | 8,63 | 8,67 | -0,14% | 445.176,00 |
| 29.01.2026 | 8,63 | 8,84 | 8,56 | 8,68 | 0,53% | 485.892,00 |
| 28.01.2026 | 8,71 | 8,75 | 8,57 | 8,64 | -0,55% | 323.366,00 |