6,302€
-1,78%
Echtzeit-Aktienkurs LUFTHANSA AG VNA O.N.
Bid:
Ask:
Aktienkurse zur LUFTHANSA AG VNA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 6,45 | 6,45 | 6,29 | 6,30 | -1,84% | 3.706.714,00 |
| 15.11.2024 | 6,24 | 6,45 | 6,24 | 6,42 | 2,79% | 5.757.711,00 |
| 14.11.2024 | 6,15 | 6,25 | 6,14 | 6,24 | 1,36% | 2.736.180,00 |
| 13.11.2024 | 6,27 | 6,31 | 6,13 | 6,16 | -2,07% | 3.981.244,00 |
| 12.11.2024 | 6,32 | 6,36 | 6,26 | 6,29 | -1,29% | 4.069.765,00 |
| 11.11.2024 | 6,34 | 6,39 | 6,30 | 6,37 | 0,95% | 3.517.954,00 |
| 08.11.2024 | 6,27 | 6,40 | 6,27 | 6,31 | 1,06% | 4.195.039,00 |
| 07.11.2024 | 6,23 | 6,32 | 6,18 | 6,24 | -0,51% | 4.226.156,00 |
| 06.11.2024 | 6,28 | 6,48 | 6,27 | 6,28 | 1,39% | 6.665.618,00 |
| 05.11.2024 | 6,20 | 6,26 | 6,17 | 6,19 | 0,55% | 4.460.806,00 |
| 04.11.2024 | 6,15 | 6,23 | 6,11 | 6,16 | -0,29% | 4.267.116,00 |
| 01.11.2024 | 6,25 | 6,29 | 6,16 | 6,17 | -2,96% | 6.352.934,00 |
| 31.10.2024 | 6,30 | 6,44 | 6,29 | 6,36 | 0,28% | 3.581.670,00 |
| 30.10.2024 | 6,54 | 6,54 | 6,31 | 6,34 | -2,55% | 7.104.822,00 |
| 29.10.2024 | 6,78 | 6,83 | 6,48 | 6,51 | -5,18% | 11.477.866,00 |
| 28.10.2024 | 6,92 | 7,03 | 6,82 | 6,87 | 2,11% | 8.141.680,00 |
| 25.10.2024 | 6,71 | 6,75 | 6,69 | 6,72 | -0,21% | 2.236.464,00 |
| 24.10.2024 | 6,65 | 6,80 | 6,65 | 6,74 | 1,63% | 5.014.251,00 |
| 23.10.2024 | 6,77 | 6,82 | 6,63 | 6,63 | -1,92% | 3.015.645,00 |
| 22.10.2024 | 6,68 | 6,87 | 6,68 | 6,76 | 1,17% | 4.200.733,00 |
| 21.10.2024 | 6,76 | 6,81 | 6,65 | 6,68 | -1,24% | 3.787.669,00 |
| 18.10.2024 | 6,77 | 6,85 | 6,76 | 6,77 | -0,32% | 3.655.013,00 |
| 17.10.2024 | 6,79 | 6,84 | 6,74 | 6,79 | 1,34% | 5.514.601,00 |
| 16.10.2024 | 6,67 | 6,71 | 6,54 | 6,70 | 0,24% | 4.658.115,00 |
| 15.10.2024 | 6,55 | 6,74 | 6,55 | 6,68 | 3,24% | 8.123.739,00 |
| 14.10.2024 | 6,43 | 6,48 | 6,37 | 6,47 | 0,53% | 3.536.084,00 |
| 11.10.2024 | 6,48 | 6,50 | 6,38 | 6,44 | -0,74% | 3.332.468,00 |
| 10.10.2024 | 6,52 | 6,54 | 6,35 | 6,49 | 0,75% | 4.789.137,00 |
| 09.10.2024 | 6,31 | 6,45 | 6,30 | 6,44 | 1,55% | 3.315.909,00 |
| 08.10.2024 | 6,21 | 6,36 | 6,19 | 6,34 | 1,12% | 3.800.118,00 |
| 07.10.2024 | 6,27 | 6,38 | 6,23 | 6,27 | 0,80% | 4.338.545,00 |
| 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 |