6,228€
2,13%
Echtzeit-Aktienkurs Deutsche Lufthansa AG
Bid:
Ask:
Aktienkurse zur Deutsche Lufthansa AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.10.2024 | 6,11 | 6,24 | 6,09 | 6,22 | 2,00% | 4.939.336,00 |
| 03.10.2024 | 6,12 | 6,20 | 6,07 | 6,10 | -0,52% | 4.440.010,00 |
| 02.10.2024 | 6,37 | 6,37 | 6,10 | 6,13 | -4,49% | 12.690.381,00 |
| 01.10.2024 | 6,65 | 6,81 | 6,38 | 6,42 | -2,46% | 12.471.832,00 |
| 30.09.2024 | 6,65 | 6,65 | 6,51 | 6,58 | -1,44% | 5.827.691,00 |
| 27.09.2024 | 6,54 | 6,69 | 6,52 | 6,68 | 2,33% | 6.644.702,00 |
| 26.09.2024 | 6,45 | 6,61 | 6,45 | 6,52 | 2,39% | 8.657.870,00 |
| 25.09.2024 | 6,25 | 6,40 | 6,23 | 6,37 | 2,12% | 5.545.482,00 |
| 24.09.2024 | 6,33 | 6,38 | 6,24 | 6,24 | -0,61% | 3.144.857,00 |
| 23.09.2024 | 6,32 | 6,33 | 6,20 | 6,28 | -0,54% | 3.150.215,00 |
| 20.09.2024 | 6,35 | 6,37 | 6,30 | 6,31 | -0,88% | 9.039.059,00 |
| 19.09.2024 | 6,22 | 6,45 | 6,22 | 6,37 | 3,01% | 10.267.757,00 |
| 18.09.2024 | 6,15 | 6,18 | 6,11 | 6,18 | 0,65% | 4.701.347,00 |
| 17.09.2024 | 5,90 | 6,19 | 5,89 | 6,14 | 4,35% | 9.064.768,00 |
| 16.09.2024 | 5,88 | 5,89 | 5,83 | 5,89 | 0,03% | 2.566.927,00 |
| 13.09.2024 | 5,79 | 5,92 | 5,78 | 5,88 | 1,66% | 4.562.137,00 |
| 12.09.2024 | 5,85 | 5,92 | 5,70 | 5,79 | -0,75% | 6.272.835,00 |
| 11.09.2024 | 5,86 | 5,94 | 5,80 | 5,83 | -0,24% | 3.559.326,00 |
| 10.09.2024 | 5,80 | 5,85 | 5,76 | 5,85 | 0,38% | 4.039.406,00 |
| 09.09.2024 | 5,82 | 5,85 | 5,77 | 5,82 | 0,52% | 1.915.977,00 |
| 06.09.2024 | 5,90 | 5,91 | 5,77 | 5,79 | -2,03% | 5.924.059,00 |
| 05.09.2024 | 5,73 | 5,98 | 5,73 | 5,91 | 3,18% | 6.987.316,00 |
| 04.09.2024 | 5,72 | 5,76 | 5,66 | 5,73 | -1,00% | 3.175.238,00 |
| 03.09.2024 | 5,82 | 5,85 | 5,72 | 5,79 | -0,96% | 3.852.289,00 |
| 02.09.2024 | 5,90 | 5,90 | 5,79 | 5,85 | -0,71% | 2.556.555,00 |
| 30.08.2024 | 5,92 | 5,95 | 5,86 | 5,89 | -0,20% | 5.924.554,00 |
| 29.08.2024 | 5,79 | 5,91 | 5,79 | 5,90 | 1,79% | 4.250.886,00 |
| 28.08.2024 | 5,80 | 5,83 | 5,77 | 5,80 | 0,14% | 2.729.356,00 |
| 27.08.2024 | 5,69 | 5,88 | 5,69 | 5,79 | 2,05% | 5.012.018,00 |
| 26.08.2024 | 5,71 | 5,72 | 5,66 | 5,67 | -0,42% | 1.844.862,00 |
| 23.08.2024 | 5,62 | 5,70 | 5,61 | 5,70 | 1,82% | 3.023.223,00 |
| 22.08.2024 | 5,60 | 5,66 | 5,59 | 5,59 | -0,39% | 1.886.012,00 |
| 21.08.2024 | 5,60 | 5,67 | 5,59 | 5,62 | 0,11% | 2.028.633,00 |
| 20.08.2024 | 5,64 | 5,67 | 5,59 | 5,61 | 0,07% | 2.541.594,00 |
| 19.08.2024 | 5,56 | 5,68 | 5,56 | 5,61 | 0,90% | 3.818.527,00 |
| 16.08.2024 | 5,60 | 5,62 | 5,55 | 5,56 | -0,43% | 2.802.881,00 |
| 15.08.2024 | 5,56 | 5,63 | 5,51 | 5,58 | 0,58% | 3.267.790,00 |
| 14.08.2024 | 5,56 | 5,62 | 5,53 | 5,55 | 0,40% | 2.964.402,00 |
| 13.08.2024 | 5,56 | 5,60 | 5,46 | 5,53 | -0,29% | 3.424.089,00 |
| 12.08.2024 | 5,61 | 5,64 | 5,54 | 5,54 | -1,21% | 2.485.151,00 |
| 09.08.2024 | 5,61 | 5,70 | 5,59 | 5,61 | 0,57% | 3.558.680,00 |
| 08.08.2024 | 5,67 | 5,67 | 5,56 | 5,58 | -1,41% | 3.786.472,00 |
| 07.08.2024 | 5,70 | 5,72 | 5,62 | 5,66 | -0,11% | 3.920.864,00 |
| 06.08.2024 | 5,67 | 5,72 | 5,59 | 5,66 | 1,07% | 3.516.227,00 |
| 05.08.2024 | 5,43 | 5,66 | 5,38 | 5,60 | 0,76% | 8.006.944,00 |
| 02.08.2024 | 5,62 | 5,66 | 5,49 | 5,56 | -1,63% | 7.692.759,00 |
| 01.08.2024 | 5,71 | 5,80 | 5,59 | 5,65 | -2,48% | 7.842.242,00 |
| 31.07.2024 | 5,87 | 5,94 | 5,71 | 5,80 | -1,63% | 5.093.216,00 |
| 30.07.2024 | 5,85 | 5,95 | 5,83 | 5,89 | 0,24% | 4.754.664,00 |
| 29.07.2024 | 5,94 | 5,94 | 5,83 | 5,88 | -0,54% | 3.743.791,00 |
| 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 |