7,290€
1,57%
Echtzeit-Aktienkurs Deutsche Lufthansa AG
Bid:
Ask:
Aktienkurse zur Deutsche Lufthansa AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
05.03.2024 | 7,01 | 7,07 | 6,92 | 7,00 | -0,64% | 5.502.109,00 |
04.03.2024 | 7,16 | 7,18 | 7,04 | 7,05 | -2,00% | 4.822.043,00 |
01.03.2024 | 7,20 | 7,25 | 7,13 | 7,19 | 0,04% | 3.705.909,00 |
29.02.2024 | 7,25 | 7,26 | 7,06 | 7,19 | -1,01% | 8.191.358,00 |
28.02.2024 | 7,40 | 7,41 | 7,24 | 7,26 | -1,53% | 3.944.782,00 |
27.02.2024 | 7,21 | 7,41 | 7,21 | 7,37 | 1,89% | 3.693.262,00 |
26.02.2024 | 7,31 | 7,39 | 7,21 | 7,24 | -1,95% | 4.252.026,00 |
23.02.2024 | 7,31 | 7,38 | 7,14 | 7,38 | -1,63% | 9.592.767,00 |
22.02.2024 | 7,49 | 7,57 | 7,40 | 7,50 | 1,01% | 5.039.944,00 |
21.02.2024 | 7,34 | 7,49 | 7,34 | 7,43 | 1,21% | 2.967.239,00 |
20.02.2024 | 7,32 | 7,37 | 7,29 | 7,34 | 0,03% | 1.958.016,00 |
19.02.2024 | 7,35 | 7,36 | 7,28 | 7,34 | -1,00% | 3.114.784,00 |
16.02.2024 | 7,47 | 7,56 | 7,40 | 7,41 | 0,01% | 3.184.654,00 |
15.02.2024 | 7,45 | 7,56 | 7,41 | 7,41 | 0,15% | 3.156.124,00 |
14.02.2024 | 7,44 | 7,50 | 7,39 | 7,40 | -0,91% | 2.844.802,00 |
13.02.2024 | 7,56 | 7,58 | 7,38 | 7,47 | -1,26% | 3.786.286,00 |
12.02.2024 | 7,52 | 7,64 | 7,48 | 7,56 | 0,59% | 2.329.753,00 |
09.02.2024 | 7,67 | 7,68 | 7,52 | 7,52 | -1,87% | 3.450.257,00 |
08.02.2024 | 7,65 | 7,74 | 7,61 | 7,66 | 0,12% | 2.469.965,00 |
07.02.2024 | 7,72 | 7,77 | 7,65 | 7,65 | -1,37% | 3.232.245,00 |
06.02.2024 | 7,73 | 7,80 | 7,67 | 7,76 | 0,56% | 2.697.812,00 |
05.02.2024 | 7,86 | 7,88 | 7,67 | 7,72 | -1,94% | 3.884.572,00 |
02.02.2024 | 7,81 | 8,04 | 7,81 | 7,87 | 2,05% | 4.518.296,00 |
01.02.2024 | 7,67 | 7,81 | 7,67 | 7,71 | -0,49% | 2.553.027,00 |
31.01.2024 | 7,75 | 7,79 | 7,70 | 7,75 | -0,49% | 2.929.994,00 |
30.01.2024 | 7,88 | 7,90 | 7,76 | 7,79 | 0,62% | 2.501.784,00 |
29.01.2024 | 7,71 | 7,75 | 7,61 | 7,74 | -0,26% | 2.786.835,00 |
26.01.2024 | 7,78 | 7,81 | 7,64 | 7,76 | -0,21% | 2.418.077,00 |
25.01.2024 | 7,67 | 7,87 | 7,63 | 7,77 | 1,16% | 4.184.354,00 |
24.01.2024 | 7,50 | 7,73 | 7,48 | 7,69 | 3,87% | 5.651.440,00 |
23.01.2024 | 7,30 | 7,52 | 7,27 | 7,40 | 1,38% | 5.429.497,00 |
22.01.2024 | 7,28 | 7,38 | 7,25 | 7,30 | 0,88% | 2.889.378,00 |
19.01.2024 | 7,39 | 7,41 | 7,22 | 7,23 | -1,08% | 3.236.617,00 |
18.01.2024 | 7,32 | 7,35 | 7,25 | 7,31 | 0,22% | 3.197.830,00 |
17.01.2024 | 7,21 | 7,31 | 7,19 | 7,30 | -0,59% | 4.154.573,00 |
16.01.2024 | 7,45 | 7,46 | 7,28 | 7,34 | -2,09% | 5.049.661,00 |
15.01.2024 | 7,54 | 7,58 | 7,50 | 7,50 | -0,35% | 3.395.450,00 |
12.01.2024 | 7,70 | 7,74 | 7,44 | 7,52 | -1,98% | 5.420.655,00 |
11.01.2024 | 7,70 | 7,83 | 7,64 | 7,68 | -1,78% | 4.045.841,00 |
10.01.2024 | 7,89 | 7,94 | 7,80 | 7,81 | -1,46% | 3.218.868,00 |
09.01.2024 | 7,95 | 7,97 | 7,85 | 7,93 | 0,05% | 2.607.069,00 |
08.01.2024 | 7,78 | 7,94 | 7,74 | 7,93 | 1,73% | 3.789.623,00 |
05.01.2024 | 7,65 | 7,82 | 7,56 | 7,79 | 1,30% | 4.139.527,00 |
04.01.2024 | 7,56 | 7,69 | 7,56 | 7,69 | 1,24% | 3.778.511,00 |
03.01.2024 | 7,72 | 7,79 | 7,55 | 7,60 | -2,39% | 4.892.087,00 |
02.01.2024 | 7,93 | 7,99 | 7,75 | 7,78 | -3,29% | 5.642.460,00 |
29.12.2023 | 8,03 | 8,05 | 7,94 | 8,05 | 0,34% | 1.709.029,00 |
28.12.2023 | 8,03 | 8,07 | 7,99 | 8,02 | -0,24% | 2.433.219,00 |
27.12.2023 | 8,04 | 8,06 | 8,01 | 8,04 | -0,01% | 2.185.520,00 |
22.12.2023 | 8,04 | 8,15 | 7,98 | 8,04 | -0,42% | 2.314.867,00 |
21.12.2023 | 8,05 | 8,10 | 8,00 | 8,08 | -0,65% | 2.416.661,00 |
20.12.2023 | 8,15 | 8,17 | 7,99 | 8,13 | 0,27% | 3.505.368,00 |
19.12.2023 | 7,83 | 8,12 | 7,79 | 8,11 | 1,72% | 3.982.877,00 |
18.12.2023 | 8,03 | 8,10 | 7,94 | 7,97 | -2,06% | 3.596.943,00 |
15.12.2023 | 8,23 | 8,28 | 8,07 | 8,14 | -0,43% | 5.344.160,00 |
14.12.2023 | 8,10 | 8,27 | 8,09 | 8,17 | 2,28% | 5.934.589,00 |
13.12.2023 | 8,20 | 8,27 | 7,96 | 7,99 | -2,80% | 5.837.886,00 |
12.12.2023 | 8,14 | 8,22 | 8,07 | 8,22 | 0,74% | 4.213.579,00 |
11.12.2023 | 8,28 | 8,30 | 8,15 | 8,16 | -2,44% | 4.184.746,00 |
08.12.2023 | 8,36 | 8,45 | 8,34 | 8,36 | -0,54% | 3.454.672,00 |
07.12.2023 | 8,28 | 8,42 | 8,16 | 8,41 | -2,05% | 8.462.478,00 |
06.12.2023 | 8,33 | 8,59 | 8,33 | 8,59 | 3,20% | 6.910.761,00 |
05.12.2023 | 8,27 | 8,34 | 8,25 | 8,32 | 0,07% | 2.647.081,00 |
04.12.2023 | 8,25 | 8,35 | 8,23 | 8,31 | 1,11% | 5.189.082,00 |
01.12.2023 | 8,02 | 8,24 | 8,02 | 8,22 | 3,03% | 6.894.316,00 |
30.11.2023 | 8,04 | 8,12 | 7,89 | 7,98 | -0,50% | 7.763.271,00 |
29.11.2023 | 7,80 | 8,10 | 7,80 | 8,02 | 2,99% | 6.602.419,00 |
28.11.2023 | 7,66 | 7,82 | 7,65 | 7,79 | 0,83% | 3.213.931,00 |
27.11.2023 | 7,82 | 7,95 | 7,68 | 7,72 | -1,40% | 3.535.110,00 |
24.11.2023 | 7,84 | 7,87 | 7,78 | 7,83 | 0,15% | 2.020.026,00 |
23.11.2023 | 7,90 | 7,92 | 7,75 | 7,82 | -1,97% | 4.505.145,00 |
22.11.2023 | 7,81 | 8,02 | 7,78 | 7,98 | 1,76% | 3.577.329,00 |
21.11.2023 | 7,98 | 8,06 | 7,84 | 7,84 | -1,47% | 3.472.252,00 |
20.11.2023 | 8,04 | 8,08 | 7,94 | 7,96 | -0,53% | 4.296.290,00 |
17.11.2023 | 7,89 | 8,06 | 7,85 | 8,00 | 1,96% | 5.290.330,00 |
16.11.2023 | 7,90 | 7,97 | 7,80 | 7,85 | -0,95% | 3.489.050,00 |
15.11.2023 | 7,80 | 7,96 | 7,79 | 7,92 | 1,69% | 4.743.185,00 |
14.11.2023 | 7,71 | 7,84 | 7,63 | 7,79 | 1,17% | 5.831.042,00 |
13.11.2023 | 7,56 | 7,74 | 7,56 | 7,70 | 1,83% | 3.317.319,00 |
10.11.2023 | 7,68 | 7,68 | 7,50 | 7,56 | -2,51% | 5.838.496,00 |
09.11.2023 | 7,63 | 7,77 | 7,60 | 7,76 | 1,10% | 4.035.029,00 |
08.11.2023 | 7,39 | 7,74 | 7,39 | 7,67 | 3,38% | 6.016.708,00 |
07.11.2023 | 7,33 | 7,51 | 7,31 | 7,42 | 0,34% | 3.796.720,00 |