Echtzeit-Aktienkurs Deutsche Lufthansa AG
Bid:
Ask:
Aktienkurse zur Deutsche Lufthansa AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 6,19 | 6,23 | 6,08 | 6,15 | -0,97% | 2.968.776,00 |
| 16.04.2025 | 6,12 | 6,21 | 6,05 | 6,21 | 0,98% | 4.578.516,00 |
| 15.04.2025 | 6,09 | 6,19 | 6,06 | 6,15 | 1,22% | 4.526.115,00 |
| 14.04.2025 | 6,06 | 6,13 | 5,99 | 6,07 | 2,78% | 5.255.248,00 |
| 11.04.2025 | 6,04 | 6,04 | 5,79 | 5,91 | -0,91% | 8.136.988,00 |
| 10.04.2025 | 6,40 | 6,45 | 5,96 | 5,96 | 2,58% | 12.800.390,00 |
| 09.04.2025 | 5,77 | 5,93 | 5,70 | 5,81 | -2,29% | 11.889.046,00 |
| 08.04.2025 | 6,06 | 6,06 | 5,88 | 5,95 | 1,43% | 9.755.941,00 |
| 07.04.2025 | 5,68 | 6,10 | 5,53 | 5,86 | -3,46% | 20.714.445,00 |
| 04.04.2025 | 6,25 | 6,32 | 5,81 | 6,07 | -4,38% | 14.539.055,00 |
| 03.04.2025 | 6,50 | 6,55 | 6,31 | 6,35 | -4,77% | 10.469.707,00 |
| 02.04.2025 | 6,65 | 6,71 | 6,56 | 6,67 | -0,12% | 4.713.598,00 |
| 01.04.2025 | 6,78 | 6,84 | 6,66 | 6,68 | -0,27% | 4.617.799,00 |
| 31.03.2025 | 6,90 | 6,93 | 6,63 | 6,70 | -4,32% | 8.655.898,00 |
| 28.03.2025 | 7,14 | 7,21 | 6,97 | 7,00 | -2,97% | 5.678.926,00 |
| 27.03.2025 | 7,24 | 7,25 | 7,13 | 7,21 | -1,26% | 5.102.067,00 |
| 26.03.2025 | 7,47 | 7,48 | 7,30 | 7,30 | -1,43% | 4.137.868,00 |
| 25.03.2025 | 7,39 | 7,50 | 7,34 | 7,41 | 0,90% | 3.365.526,00 |
| 24.03.2025 | 7,52 | 7,55 | 7,34 | 7,34 | -0,76% | 3.609.596,00 |
| 21.03.2025 | 7,45 | 7,49 | 7,30 | 7,40 | -1,67% | 10.836.356,00 |
| 20.03.2025 | 7,67 | 7,74 | 7,52 | 7,53 | -2,16% | 6.441.684,00 |
| 19.03.2025 | 7,73 | 7,77 | 7,62 | 7,69 | -1,61% | 5.411.645,00 |
| 18.03.2025 | 7,73 | 7,88 | 7,69 | 7,82 | 1,53% | 8.853.469,00 |
| 17.03.2025 | 7,60 | 7,77 | 7,60 | 7,70 | 1,82% | 7.644.661,00 |
| 14.03.2025 | 7,42 | 7,70 | 7,40 | 7,56 | 1,83% | 9.765.150,00 |
| 13.03.2025 | 7,20 | 7,53 | 7,20 | 7,43 | 2,23% | 7.996.267,00 |
| 12.03.2025 | 7,38 | 7,41 | 7,17 | 7,26 | -2,42% | 11.252.567,00 |
| 11.03.2025 | 7,70 | 7,76 | 7,40 | 7,44 | -5,29% | 13.372.198,00 |
| 10.03.2025 | 8,00 | 8,04 | 7,68 | 7,86 | -1,60% | 9.668.245,00 |
| 07.03.2025 | 7,92 | 8,06 | 7,74 | 7,99 | -0,92% | 15.133.804,00 |
| 06.03.2025 | 7,22 | 8,16 | 7,14 | 8,06 | 12,22% | 47.874.546,00 |
| 05.03.2025 | 6,80 | 7,25 | 6,80 | 7,18 | 7,84% | 21.400.941,00 |
| 04.03.2025 | 6,93 | 6,95 | 6,66 | 6,66 | -4,64% | 7.342.311,00 |
| 03.03.2025 | 6,88 | 7,00 | 6,79 | 6,99 | 1,16% | 8.548.412,00 |
| 28.02.2025 | 6,90 | 6,99 | 6,86 | 6,91 | 0,26% | 13.696.114,00 |
| 27.02.2025 | 6,81 | 6,93 | 6,79 | 6,89 | 0,53% | 6.806.570,00 |
| 26.02.2025 | 6,66 | 6,85 | 6,65 | 6,85 | 2,91% | 9.018.093,00 |
| 25.02.2025 | 6,54 | 6,73 | 6,51 | 6,66 | 1,25% | 6.775.716,00 |
| 24.02.2025 | 6,45 | 6,68 | 6,42 | 6,58 | 2,85% | 10.845.326,00 |
| 21.02.2025 | 6,40 | 6,44 | 6,36 | 6,39 | -0,06% | 6.882.279,00 |
| 20.02.2025 | 6,42 | 6,55 | 6,40 | 6,40 | 0,06% | 7.059.682,00 |
| 19.02.2025 | 6,69 | 6,72 | 6,34 | 6,39 | -4,60% | 13.090.475,00 |
| 18.02.2025 | 6,74 | 6,85 | 6,68 | 6,70 | -0,68% | 6.755.939,00 |
| 17.02.2025 | 6,68 | 6,82 | 6,66 | 6,75 | 0,42% | 5.790.033,00 |
| 14.02.2025 | 6,76 | 6,83 | 6,70 | 6,72 | -0,97% | 6.308.920,00 |
| 13.02.2025 | 6,76 | 6,91 | 6,71 | 6,79 | 2,76% | 12.736.715,00 |
| 12.02.2025 | 6,48 | 6,73 | 6,48 | 6,60 | 3,12% | 10.242.593,00 |
| 11.02.2025 | 6,62 | 6,63 | 6,30 | 6,40 | -3,87% | 10.056.432,00 |
| 10.02.2025 | 6,69 | 6,76 | 6,63 | 6,66 | -0,33% | 5.088.163,00 |
| 07.02.2025 | 6,57 | 6,79 | 6,55 | 6,68 | 1,43% | 11.382.616,00 |
| 06.02.2025 | 6,28 | 6,59 | 6,26 | 6,59 | 5,41% | 11.848.807,00 |
| 05.02.2025 | 6,19 | 6,27 | 6,14 | 6,25 | 1,13% | 4.667.805,00 |
| 04.02.2025 | 6,25 | 6,27 | 6,18 | 6,18 | -1,06% | 5.092.217,00 |
| 03.02.2025 | 6,08 | 6,26 | 6,05 | 6,25 | -0,29% | 5.913.470,00 |
| 31.01.2025 | 6,31 | 6,34 | 6,24 | 6,27 | -0,92% | 2.945.625,00 |
| 30.01.2025 | 6,18 | 6,36 | 6,17 | 6,32 | 2,26% | 5.398.925,00 |
| 29.01.2025 | 6,33 | 6,38 | 6,14 | 6,18 | -2,64% | 6.868.615,00 |
| 28.01.2025 | 6,27 | 6,39 | 6,27 | 6,35 | 1,28% | 6.114.625,00 |
| 27.01.2025 | 6,18 | 6,31 | 6,14 | 6,27 | 1,55% | 7.406.953,00 |
| 24.01.2025 | 6,06 | 6,26 | 6,03 | 6,18 | 2,12% | 9.454.137,00 |
| 23.01.2025 | 5,94 | 6,10 | 5,93 | 6,05 | 1,44% | 7.329.850,00 |
| 22.01.2025 | 5,98 | 5,99 | 5,87 | 5,96 | 0,20% | 4.153.392,00 |
| 21.01.2025 | 5,87 | 5,96 | 5,84 | 5,95 | 0,85% | 3.829.304,00 |
| 20.01.2025 | 5,85 | 5,94 | 5,79 | 5,90 | 1,79% | 5.702.318,00 |
| 17.01.2025 | 5,76 | 5,82 | 5,71 | 5,80 | 1,65% | 5.502.451,00 |
| 16.01.2025 | 5,73 | 5,78 | 5,65 | 5,70 | -0,31% | 5.313.328,00 |
| 15.01.2025 | 5,74 | 5,79 | 5,69 | 5,72 | -0,35% | 6.720.985,00 |
| 14.01.2025 | 5,64 | 5,82 | 5,62 | 5,74 | 3,24% | 10.516.161,00 |
| 13.01.2025 | 5,60 | 5,61 | 5,52 | 5,56 | -0,96% | 6.310.274,00 |
| 10.01.2025 | 5,60 | 5,70 | 5,53 | 5,61 | 0,43% | 11.697.470,00 |
| 09.01.2025 | 5,79 | 5,79 | 5,59 | 5,59 | -4,35% | 14.732.750,00 |
| 08.01.2025 | 5,92 | 5,95 | 5,81 | 5,84 | -1,52% | 5.989.788,00 |
| 07.01.2025 | 6,06 | 6,06 | 5,91 | 5,93 | 0,30% | 7.578.320,00 |
| 06.01.2025 | 6,03 | 6,08 | 5,84 | 5,92 | -1,96% | 10.324.022,00 |
| 03.01.2025 | 6,15 | 6,18 | 6,01 | 6,03 | -2,01% | 5.537.295,00 |
| 02.01.2025 | 6,18 | 6,24 | 6,08 | 6,16 | -0,29% | 3.900.869,00 |
| 30.12.2024 | 6,11 | 6,28 | 6,11 | 6,18 | 0,65% | 3.291.226,00 |
| 27.12.2024 | 6,20 | 6,26 | 6,12 | 6,14 | -0,94% | 5.347.205,00 |
| 23.12.2024 | 6,21 | 6,26 | 6,15 | 6,19 | -0,19% | 3.516.571,00 |
| 20.12.2024 | 6,13 | 6,21 | 6,08 | 6,21 | 0,78% | 8.789.244,00 |
| 19.12.2024 | 6,14 | 6,24 | 6,12 | 6,16 | -1,47% | 6.405.742,00 |
| 18.12.2024 | 6,43 | 6,48 | 6,19 | 6,25 | -2,89% | 9.235.391,00 |
| 17.12.2024 | 6,61 | 6,65 | 6,43 | 6,44 | -3,31% | 4.369.878,00 |
| 16.12.2024 | 6,71 | 6,77 | 6,60 | 6,66 | -1,39% | 3.956.742,00 |
| 13.12.2024 | 6,70 | 6,78 | 6,70 | 6,75 | 0,54% | 6.062.485,00 |
| 12.12.2024 | 6,57 | 6,73 | 6,53 | 6,71 | 2,25% | 5.439.107,00 |
| 11.12.2024 | 6,68 | 6,68 | 6,56 | 6,57 | -1,05% | 3.768.481,00 |
| 10.12.2024 | 6,61 | 6,71 | 6,59 | 6,64 | -0,09% | 3.036.888,00 |
| 09.12.2024 | 6,70 | 6,74 | 6,63 | 6,64 | -0,39% | 3.644.506,00 |
| 06.12.2024 | 6,62 | 6,74 | 6,57 | 6,67 | 1,12% | 6.168.521,00 |
| 05.12.2024 | 6,28 | 6,63 | 6,28 | 6,59 | 4,87% | 8.584.566,00 |
| 04.12.2024 | 6,41 | 6,44 | 6,28 | 6,29 | -1,84% | 4.321.889,00 |
| 03.12.2024 | 6,34 | 6,44 | 6,34 | 6,41 | 1,01% | 3.538.082,00 |
| 02.12.2024 | 6,32 | 6,37 | 6,26 | 6,34 | 0,09% | 4.382.164,00 |
| 29.11.2024 | 6,30 | 6,34 | 6,27 | 6,34 | 0,41% | 2.405.020,00 |
| 28.11.2024 | 6,17 | 6,36 | 6,16 | 6,31 | 2,64% | 4.453.100,00 |
| 27.11.2024 | 6,13 | 6,19 | 6,13 | 6,15 | -0,16% | 1.664.812,00 |
| 26.11.2024 | 6,18 | 6,19 | 6,11 | 6,16 | -0,71% | 3.448.397,00 |
| 25.11.2024 | 6,08 | 6,24 | 6,05 | 6,20 | 2,41% | 9.071.676,00 |
| 22.11.2024 | 6,10 | 6,12 | 6,01 | 6,06 | -0,85% | 3.603.271,00 |