9,370€
1,34%
Echtzeit-Aktienkurs LUFTHANSA AG VNA O.N.
Bid:
Ask:
Aktienkurse zur LUFTHANSA AG VNA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 9,50 | 9,52 | 9,16 | 9,38 | 1,45% | 4.273.847,00 |
| 08.07.2026 | 9,37 | 9,67 | 9,20 | 9,25 | -6,51% | 7.653.833,00 |
| 07.07.2026 | 10,15 | 10,29 | 9,89 | 9,89 | -1,93% | 4.704.754,00 |
| 06.07.2026 | 9,97 | 10,11 | 9,92 | 10,09 | 1,09% | 3.328.685,00 |
| 03.07.2026 | 10,01 | 10,09 | 9,92 | 9,98 | -0,08% | 3.191.584,00 |
| 02.07.2026 | 9,72 | 10,08 | 9,69 | 9,98 | 2,19% | 5.001.335,00 |
| 01.07.2026 | 9,97 | 9,99 | 9,70 | 9,77 | -2,40% | 4.017.331,00 |
| 30.06.2026 | 9,82 | 10,01 | 9,73 | 10,01 | 2,31% | 6.442.817,00 |
| 29.06.2026 | 9,77 | 9,79 | 9,58 | 9,78 | -0,12% | 4.097.052,00 |
| 26.06.2026 | 9,72 | 9,85 | 9,57 | 9,80 | -0,24% | 5.109.765,00 |
| 25.06.2026 | 9,64 | 9,85 | 9,64 | 9,82 | 2,29% | 7.525.242,00 |
| 24.06.2026 | 9,20 | 9,60 | 9,19 | 9,60 | 4,46% | 8.324.420,00 |
| 23.06.2026 | 9,10 | 9,25 | 9,08 | 9,19 | 0,59% | 4.430.332,00 |
| 22.06.2026 | 9,05 | 9,21 | 9,01 | 9,14 | 0,79% | 4.197.067,00 |
| 19.06.2026 | 9,00 | 9,11 | 8,93 | 9,06 | -1,16% | 9.572.653,00 |
| 18.06.2026 | 8,94 | 9,17 | 8,91 | 9,17 | 3,20% | 8.392.101,00 |
| 17.06.2026 | 8,94 | 9,07 | 8,73 | 8,89 | -0,27% | 6.631.330,00 |
| 16.06.2026 | 8,86 | 8,97 | 8,81 | 8,91 | 0,93% | 5.049.232,00 |
| 15.06.2026 | 8,90 | 9,00 | 8,77 | 8,83 | 4,52% | 7.665.880,00 |
| 12.06.2026 | 8,32 | 8,68 | 8,32 | 8,45 | 5,18% | 11.370.810,00 |
| 11.06.2026 | 7,99 | 8,09 | 7,91 | 8,03 | -0,17% | 3.867.061,00 |
| 10.06.2026 | 8,09 | 8,14 | 7,95 | 8,04 | -0,59% | 4.622.406,00 |
| 09.06.2026 | 8,23 | 8,36 | 8,08 | 8,09 | -2,27% | 6.065.090,00 |
| 08.06.2026 | 8,21 | 8,47 | 8,12 | 8,28 | -1,85% | 4.443.764,00 |
| 05.06.2026 | 8,44 | 8,49 | 8,35 | 8,44 | -0,19% | 3.070.380,00 |
| 04.06.2026 | 8,37 | 8,55 | 8,36 | 8,45 | 1,66% | 5.440.620,00 |
| 03.06.2026 | 8,28 | 8,38 | 8,24 | 8,31 | -0,55% | 2.930.397,00 |
| 02.06.2026 | 8,46 | 8,51 | 8,35 | 8,36 | 0,48% | 2.654.736,00 |
| 01.06.2026 | 8,55 | 8,55 | 8,25 | 8,32 | -3,03% | 5.372.601,00 |
| 29.05.2026 | 8,49 | 8,67 | 8,48 | 8,58 | 2,95% | 11.277.133,00 |
| 28.05.2026 | 8,26 | 8,47 | 8,23 | 8,33 | 0,12% | 3.662.135,00 |
| 27.05.2026 | 8,16 | 8,45 | 8,15 | 8,32 | 2,54% | 6.394.468,00 |
| 26.05.2026 | 8,01 | 8,18 | 7,99 | 8,12 | -0,66% | 3.870.949,00 |
| 25.05.2026 | 8,20 | 8,28 | 8,14 | 8,17 | 3,57% | 4.835.296,00 |
| 22.05.2026 | 7,92 | 7,96 | 7,70 | 7,89 | 1,05% | 5.866.220,00 |
| 21.05.2026 | 7,90 | 8,04 | 7,81 | 7,81 | -1,44% | 5.676.279,00 |
| 20.05.2026 | 7,70 | 8,02 | 7,67 | 7,92 | 3,29% | 4.961.453,00 |
| 19.05.2026 | 7,84 | 7,92 | 7,67 | 7,67 | -0,54% | 4.807.459,00 |
| 18.05.2026 | 7,57 | 7,87 | 7,46 | 7,71 | 0,29% | 6.312.830,00 |
| 15.05.2026 | 7,86 | 7,86 | 7,62 | 7,69 | -2,81% | 7.484.368,00 |
| 14.05.2026 | 8,21 | 8,24 | 7,91 | 7,91 | -2,68% | 6.849.677,00 |
| 13.05.2026 | 8,21 | 8,28 | 8,12 | 8,13 | -4,58% | 8.821.221,00 |
| 12.05.2026 | 8,25 | 8,53 | 8,22 | 8,52 | 2,50% | 6.745.404,00 |
| 11.05.2026 | 8,18 | 8,40 | 8,10 | 8,31 | 2,11% | 7.985.308,00 |
| 08.05.2026 | 8,28 | 8,28 | 8,11 | 8,14 | -2,77% | 4.917.030,00 |
| 07.05.2026 | 8,33 | 8,68 | 8,29 | 8,37 | 1,82% | 8.180.799,00 |
| 06.05.2026 | 7,87 | 8,39 | 7,80 | 8,22 | 6,34% | 14.927.325,00 |
| 05.05.2026 | 7,50 | 7,79 | 7,50 | 7,73 | 3,20% | 6.683.818,00 |
| 04.05.2026 | 7,44 | 7,62 | 7,40 | 7,49 | 2,21% | 7.990.192,00 |
| 30.04.2026 | 7,07 | 7,39 | 7,02 | 7,33 | 3,07% | 5.238.903,00 |
| 29.04.2026 | 7,17 | 7,17 | 7,06 | 7,11 | -0,48% | 3.658.100,00 |
| 28.04.2026 | 7,22 | 7,24 | 7,12 | 7,15 | -1,35% | 5.292.617,00 |
| 27.04.2026 | 7,33 | 7,35 | 7,19 | 7,24 | -0,08% | 5.288.384,00 |
| 24.04.2026 | 7,40 | 7,42 | 7,24 | 7,25 | -2,63% | 6.128.606,00 |
| 23.04.2026 | 7,40 | 7,46 | 7,26 | 7,45 | -0,51% | 7.195.767,00 |
| 22.04.2026 | 7,75 | 7,78 | 7,46 | 7,48 | -2,86% | 9.681.752,00 |
| 21.04.2026 | 7,86 | 7,91 | 7,66 | 7,70 | -1,15% | 6.206.445,00 |
| 20.04.2026 | 7,77 | 7,89 | 7,72 | 7,79 | -3,42% | 6.012.410,00 |
| 17.04.2026 | 7,60 | 8,13 | 7,53 | 8,07 | 6,86% | 14.860.451,00 |
| 16.04.2026 | 7,75 | 7,83 | 7,54 | 7,55 | -3,43% | 6.725.824,00 |
| 15.04.2026 | 7,98 | 7,98 | 7,74 | 7,82 | -2,30% | 5.009.850,00 |
| 14.04.2026 | 7,80 | 8,03 | 7,78 | 8,00 | 3,06% | 5.264.907,00 |
| 13.04.2026 | 7,70 | 7,77 | 7,58 | 7,77 | -2,24% | 6.518.033,00 |
| 10.04.2026 | 7,93 | 8,12 | 7,80 | 7,94 | 1,04% | 5.842.490,00 |
| 09.04.2026 | 7,91 | 7,92 | 7,76 | 7,86 | -3,18% | 5.402.503,00 |
| 08.04.2026 | 8,21 | 8,29 | 8,07 | 8,12 | 10,27% | 13.724.414,00 |
| 07.04.2026 | 7,57 | 7,57 | 7,33 | 7,36 | -2,28% | 5.904.260,00 |
| 02.04.2026 | 7,46 | 7,55 | 7,35 | 7,54 | -2,99% | 6.264.053,00 |
| 01.04.2026 | 7,72 | 7,78 | 7,52 | 7,77 | 7,95% | 8.222.623,00 |
| 31.03.2026 | 7,25 | 7,34 | 7,20 | 7,20 | -0,66% | 5.940.309,00 |
| 30.03.2026 | 7,33 | 7,38 | 7,23 | 7,24 | -1,50% | 6.514.752,00 |
| 27.03.2026 | 7,53 | 7,56 | 7,35 | 7,35 | -2,36% | 5.677.493,00 |
| 26.03.2026 | 7,60 | 7,63 | 7,49 | 7,53 | -1,13% | 5.757.152,00 |
| 25.03.2026 | 7,60 | 7,67 | 7,54 | 7,62 | 2,26% | 6.056.812,00 |
| 24.03.2026 | 7,55 | 7,57 | 7,36 | 7,45 | -1,84% | 5.481.499,00 |
| 23.03.2026 | 7,15 | 7,77 | 6,99 | 7,59 | 3,35% | 12.443.506,00 |
| 20.03.2026 | 7,39 | 7,54 | 7,23 | 7,34 | -1,16% | 12.340.708,00 |
| 19.03.2026 | 7,69 | 7,73 | 7,39 | 7,43 | -5,83% | 9.503.080,00 |
| 18.03.2026 | 8,05 | 8,10 | 7,82 | 7,89 | 0,05% | 5.803.153,00 |
| 17.03.2026 | 7,73 | 7,96 | 7,64 | 7,89 | 2,15% | 7.587.094,00 |
| 16.03.2026 | 7,65 | 7,81 | 7,54 | 7,72 | 1,50% | 5.310.734,00 |
| 13.03.2026 | 7,59 | 7,76 | 7,51 | 7,61 | -2,29% | 7.696.987,00 |
| 12.03.2026 | 8,00 | 8,05 | 7,75 | 7,78 | -3,54% | 7.802.202,00 |
| 11.03.2026 | 8,10 | 8,11 | 7,95 | 8,07 | -1,61% | 6.590.561,00 |
| 10.03.2026 | 8,10 | 8,25 | 7,98 | 8,20 | 7,89% | 10.261.048,00 |
| 09.03.2026 | 7,80 | 7,91 | 7,50 | 7,60 | -6,38% | 13.953.285,00 |
| 06.03.2026 | 8,16 | 8,44 | 7,90 | 8,12 | 0,00% | 10.903.800,00 |
| 05.03.2026 | 8,32 | 8,45 | 8,06 | 8,12 | -3,20% | 9.775.849,00 |
| 04.03.2026 | 8,30 | 8,56 | 8,15 | 8,39 | 1,50% | 6.855.935,00 |
| 03.03.2026 | 8,63 | 8,63 | 8,12 | 8,26 | -4,06% | 8.927.233,00 |
| 02.03.2026 | 8,21 | 8,71 | 8,06 | 8,61 | -5,22% | 12.467.306,00 |
| 27.02.2026 | 9,33 | 9,38 | 8,98 | 9,09 | -3,59% | 7.154.006,00 |
| 26.02.2026 | 9,23 | 9,43 | 9,13 | 9,43 | 2,64% | 5.037.665,00 |
| 25.02.2026 | 9,12 | 9,19 | 9,06 | 9,18 | 0,50% | 2.259.588,00 |
| 24.02.2026 | 9,20 | 9,24 | 9,05 | 9,14 | -0,46% | 2.959.921,00 |
| 23.02.2026 | 9,11 | 9,50 | 9,11 | 9,18 | 1,01% | 4.297.005,00 |
| 20.02.2026 | 9,11 | 9,21 | 9,02 | 9,09 | -0,15% | 2.778.706,00 |
| 19.02.2026 | 9,30 | 9,48 | 9,04 | 9,10 | -0,96% | 4.752.752,00 |
| 18.02.2026 | 9,29 | 9,32 | 8,97 | 9,19 | -0,84% | 3.564.521,00 |
| 17.02.2026 | 9,22 | 9,27 | 9,08 | 9,27 | 0,26% | 2.472.983,00 |