5,906€
1,23%
Echtzeit-Aktienkurs LUFTHANSA AG VNA O.N.
Bid:
Ask:
Aktienkurse zur LUFTHANSA AG VNA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 5,81 | 5,91 | 5,79 | 5,91 | 1,34% | 4.350.906,00 |
| 25.07.2024 | 5,67 | 5,87 | 5,59 | 5,83 | 2,39% | 8.540.335,00 |
| 24.07.2024 | 5,69 | 5,81 | 5,68 | 5,70 | 0,11% | 5.172.912,00 |
| 23.07.2024 | 5,76 | 5,77 | 5,69 | 5,69 | -0,77% | 3.739.075,00 |
| 22.07.2024 | 5,71 | 5,76 | 5,65 | 5,74 | -0,62% | 6.216.579,00 |
| 19.07.2024 | 5,81 | 5,83 | 5,70 | 5,77 | -1,87% | 6.479.440,00 |
| 18.07.2024 | 5,82 | 5,94 | 5,79 | 5,88 | 0,72% | 7.046.751,00 |
| 17.07.2024 | 5,65 | 5,88 | 5,63 | 5,84 | 3,25% | 6.361.881,00 |
| 16.07.2024 | 5,72 | 5,74 | 5,59 | 5,66 | -2,11% | 7.157.358,00 |
| 15.07.2024 | 5,67 | 5,80 | 5,66 | 5,78 | -1,10% | 7.407.830,00 |
| 12.07.2024 | 5,83 | 5,89 | 5,57 | 5,84 | 0,83% | 14.039.513,00 |
| 11.07.2024 | 5,96 | 5,97 | 5,73 | 5,79 | -2,33% | 7.967.365,00 |
| 10.07.2024 | 5,87 | 6,00 | 5,86 | 5,93 | -0,60% | 4.233.659,00 |
| 09.07.2024 | 6,03 | 6,06 | 5,95 | 5,97 | -1,55% | 4.862.232,00 |
| 08.07.2024 | 6,03 | 6,14 | 5,99 | 6,06 | 0,53% | 6.999.293,00 |
| 05.07.2024 | 6,01 | 6,08 | 5,95 | 6,03 | 0,63% | 6.333.553,00 |
| 04.07.2024 | 5,95 | 6,01 | 5,91 | 5,99 | 1,08% | 4.888.059,00 |
| 03.07.2024 | 5,80 | 5,97 | 5,75 | 5,93 | 3,10% | 7.372.217,00 |
| 02.07.2024 | 5,75 | 5,78 | 5,68 | 5,75 | -0,10% | 4.966.589,00 |
| 01.07.2024 | 5,85 | 5,87 | 5,75 | 5,76 | 0,81% | 5.706.062,00 |
| 28.06.2024 | 5,68 | 5,73 | 5,61 | 5,71 | 1,10% | 6.570.313,00 |
| 27.06.2024 | 5,71 | 5,72 | 5,65 | 5,65 | -1,16% | 4.971.284,00 |
| 26.06.2024 | 5,82 | 5,84 | 5,69 | 5,71 | -1,72% | 7.042.894,00 |
| 25.06.2024 | 5,82 | 5,85 | 5,74 | 5,81 | 0,07% | 4.802.814,00 |
| 24.06.2024 | 5,77 | 5,86 | 5,74 | 5,81 | 1,47% | 7.300.338,00 |
| 21.06.2024 | 5,79 | 5,79 | 5,65 | 5,73 | -1,00% | 13.198.248,00 |
| 20.06.2024 | 5,82 | 5,88 | 5,75 | 5,78 | -3,66% | 12.574.850,00 |
| 19.06.2024 | 5,97 | 6,02 | 5,96 | 6,00 | 0,54% | 3.342.624,00 |
| 18.06.2024 | 5,97 | 6,02 | 5,94 | 5,97 | 1,43% | 5.350.452,00 |
| 17.06.2024 | 5,92 | 5,95 | 5,85 | 5,89 | -0,14% | 5.327.201,00 |
| 14.06.2024 | 5,97 | 6,00 | 5,85 | 5,90 | -0,81% | 11.117.085,00 |
| 13.06.2024 | 6,14 | 6,15 | 5,84 | 5,94 | -5,47% | 21.415.538,00 |
| 12.06.2024 | 6,17 | 6,34 | 6,17 | 6,29 | 1,95% | 5.279.046,00 |
| 11.06.2024 | 6,23 | 6,23 | 6,14 | 6,17 | -1,00% | 5.505.804,00 |
| 10.06.2024 | 6,27 | 6,27 | 6,19 | 6,23 | -1,05% | 5.176.547,00 |
| 07.06.2024 | 6,34 | 6,37 | 6,24 | 6,30 | -0,76% | 5.353.696,00 |
| 06.06.2024 | 6,39 | 6,41 | 6,28 | 6,34 | -0,35% | 5.063.708,00 |
| 05.06.2024 | 6,32 | 6,41 | 6,28 | 6,37 | 0,60% | 5.740.000,00 |
| 04.06.2024 | 6,45 | 6,47 | 6,27 | 6,33 | -1,89% | 8.423.627,00 |
| 03.06.2024 | 6,49 | 6,55 | 6,41 | 6,45 | 0,44% | 6.432.124,00 |
| 31.05.2024 | 6,33 | 6,42 | 6,28 | 6,42 | 1,58% | 10.002.754,00 |
| 30.05.2024 | 6,29 | 6,34 | 6,25 | 6,32 | 0,35% | 4.690.389,00 |
| 29.05.2024 | 6,39 | 6,43 | 6,29 | 6,30 | -2,75% | 9.250.072,00 |
| 28.05.2024 | 6,50 | 6,63 | 6,45 | 6,48 | 0,19% | 6.058.326,00 |
| 27.05.2024 | 6,40 | 6,47 | 6,38 | 6,47 | 1,51% | 3.830.429,00 |
| 24.05.2024 | 6,40 | 6,42 | 6,36 | 6,37 | -1,39% | 4.579.457,00 |
| 23.05.2024 | 6,49 | 6,53 | 6,45 | 6,46 | -0,25% | 4.157.110,00 |
| 22.05.2024 | 6,45 | 6,51 | 6,39 | 6,48 | 0,03% | 5.143.075,00 |
| 21.05.2024 | 6,60 | 6,61 | 6,46 | 6,47 | -2,50% | 7.325.167,00 |
| 20.05.2024 | 6,68 | 6,71 | 6,62 | 6,64 | -0,48% | 2.644.025,00 |
| 17.05.2024 | 6,71 | 6,76 | 6,64 | 6,67 | -0,68% | 4.175.641,00 |
| 16.05.2024 | 6,78 | 6,81 | 6,71 | 6,72 | -1,21% | 5.097.347,00 |
| 15.05.2024 | 6,86 | 6,93 | 6,80 | 6,80 | -0,67% | 4.532.402,00 |
| 14.05.2024 | 6,82 | 6,94 | 6,81 | 6,85 | 0,56% | 5.575.645,00 |
| 13.05.2024 | 6,71 | 6,83 | 6,70 | 6,81 | 2,10% | 4.354.045,00 |
| 10.05.2024 | 6,76 | 6,83 | 6,67 | 6,67 | -0,83% | 6.562.273,00 |
| 09.05.2024 | 6,78 | 6,80 | 6,72 | 6,72 | -1,06% | 3.935.470,00 |
| 08.05.2024 | 6,67 | 6,91 | 6,59 | 6,80 | -0,38% | 10.567.847,00 |
| 07.05.2024 | 6,94 | 7,08 | 6,73 | 6,82 | -1,44% | 11.468.568,00 |
| 06.05.2024 | 6,88 | 6,95 | 6,84 | 6,92 | 1,41% | 3.482.151,00 |
| 03.05.2024 | 6,90 | 6,96 | 6,83 | 6,83 | -0,18% | 5.352.212,00 |
| 02.05.2024 | 6,79 | 6,91 | 6,75 | 6,84 | 1,85% | 8.009.550,00 |
| 30.04.2024 | 6,69 | 6,84 | 6,62 | 6,71 | -0,42% | 6.173.471,00 |
| 29.04.2024 | 6,73 | 6,76 | 6,67 | 6,74 | 0,69% | 5.963.062,00 |
| 26.04.2024 | 6,74 | 6,84 | 6,67 | 6,70 | 0,69% | 5.497.799,00 |
| 25.04.2024 | 6,65 | 6,71 | 6,62 | 6,65 | -0,48% | 3.688.108,00 |
| 24.04.2024 | 6,74 | 6,79 | 6,67 | 6,68 | -0,89% | 3.775.641,00 |
| 23.04.2024 | 6,82 | 6,84 | 6,71 | 6,74 | -0,15% | 4.782.910,00 |
| 22.04.2024 | 6,79 | 6,85 | 6,75 | 6,75 | 0,54% | 4.429.332,00 |
| 19.04.2024 | 6,59 | 6,74 | 6,52 | 6,72 | 0,87% | 5.909.590,00 |
| 18.04.2024 | 6,38 | 6,73 | 6,38 | 6,66 | 5,62% | 11.106.769,00 |
| 17.04.2024 | 6,38 | 6,45 | 6,30 | 6,30 | -1,41% | 9.118.654,00 |
| 16.04.2024 | 6,45 | 6,47 | 6,33 | 6,39 | -2,56% | 14.942.662,00 |
| 15.04.2024 | 6,88 | 7,05 | 6,52 | 6,56 | -4,59% | 19.643.505,00 |
| 12.04.2024 | 7,05 | 7,10 | 6,81 | 6,88 | -1,21% | 8.910.521,00 |
| 11.04.2024 | 7,07 | 7,12 | 6,91 | 6,96 | -2,68% | 10.951.348,00 |
| 10.04.2024 | 7,17 | 7,34 | 7,07 | 7,15 | 0,68% | 8.395.989,00 |
| 09.04.2024 | 7,10 | 7,25 | 7,08 | 7,11 | -0,25% | 5.791.739,00 |
| 08.04.2024 | 6,95 | 7,14 | 6,92 | 7,12 | 2,98% | 5.940.501,00 |
| 05.04.2024 | 7,10 | 7,12 | 6,91 | 6,92 | -4,29% | 9.264.917,00 |
| 04.04.2024 | 7,19 | 7,26 | 7,06 | 7,23 | 1,06% | 3.791.955,00 |
| 03.04.2024 | 7,08 | 7,16 | 7,02 | 7,15 | 0,70% | 3.706.592,00 |
| 02.04.2024 | 7,29 | 7,31 | 7,10 | 7,10 | -2,46% | 5.550.223,00 |
| 28.03.2024 | 7,27 | 7,32 | 7,10 | 7,28 | 1,45% | 6.345.229,00 |
| 27.03.2024 | 7,20 | 7,21 | 7,05 | 7,18 | -1,13% | 6.279.336,00 |
| 26.03.2024 | 7,07 | 7,26 | 7,04 | 7,26 | 2,80% | 7.936.376,00 |
| 25.03.2024 | 7,08 | 7,08 | 6,98 | 7,06 | -0,07% | 4.482.563,00 |
| 22.03.2024 | 6,94 | 7,10 | 6,92 | 7,07 | 1,99% | 6.410.474,00 |
| 21.03.2024 | 6,95 | 7,02 | 6,90 | 6,93 | 1,11% | 6.091.317,00 |
| 20.03.2024 | 6,83 | 6,88 | 6,75 | 6,85 | 0,20% | 4.982.508,00 |
| 19.03.2024 | 6,83 | 6,87 | 6,80 | 6,84 | 0,13% | 4.508.595,00 |
| 18.03.2024 | 6,85 | 6,93 | 6,82 | 6,83 | 0,07% | 6.539.982,00 |
| 15.03.2024 | 6,77 | 6,88 | 6,77 | 6,82 | 1,29% | 9.877.201,00 |
| 14.03.2024 | 6,89 | 6,89 | 6,71 | 6,74 | -2,32% | 7.577.201,00 |
| 13.03.2024 | 6,85 | 6,90 | 6,77 | 6,90 | 1,35% | 6.470.345,00 |
| 12.03.2024 | 6,85 | 6,90 | 6,76 | 6,81 | 0,31% | 6.804.813,00 |
| 11.03.2024 | 6,80 | 6,85 | 6,70 | 6,78 | -0,48% | 8.323.069,00 |
| 08.03.2024 | 6,95 | 7,00 | 6,79 | 6,82 | -1,66% | 8.549.023,00 |
| 07.03.2024 | 7,20 | 7,20 | 6,93 | 6,93 | -2,02% | 11.312.999,00 |
| 06.03.2024 | 6,98 | 7,20 | 6,96 | 7,08 | 1,04% | 5.985.131,00 |