7,990€
1,40%
Echtzeit-Aktienkurs LUFTHANSA AG VNA O.N.
Bid:
Ask:
Aktienkurse zur LUFTHANSA AG VNA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 7,85 | 8,01 | 7,79 | 8,01 | 1,62% | 79.933,00 |
| 06.03.2025 | 7,02 | 8,14 | 6,96 | 7,88 | 10,49% | 846.575,00 |
| 05.03.2025 | 6,78 | 7,25 | 6,78 | 7,13 | 5,35% | 361.052,00 |
| 04.03.2025 | 6,94 | 6,94 | 6,67 | 6,77 | -2,08% | 54.584,00 |
| 03.03.2025 | 6,78 | 6,99 | 6,78 | 6,91 | 0,96% | 103.539,00 |
| 28.02.2025 | 6,76 | 6,94 | 6,73 | 6,85 | 0,38% | 172.698,00 |
| 27.02.2025 | 6,77 | 6,92 | 6,77 | 6,82 | 0,35% | 168.015,00 |
| 26.02.2025 | 6,73 | 6,85 | 6,68 | 6,80 | 2,19% | 308.723,00 |
| 25.02.2025 | 6,58 | 6,71 | 6,55 | 6,65 | 1,12% | 9.666,00 |
| 24.02.2025 | 6,39 | 6,64 | 6,39 | 6,58 | 3,46% | 6.789,00 |
| 21.02.2025 | 6,37 | 6,41 | 6,35 | 6,36 | -1,09% | 30.446,00 |
| 20.02.2025 | 6,49 | 6,52 | 6,39 | 6,43 | 0,41% | 41.374,00 |
| 19.02.2025 | 6,70 | 6,71 | 6,36 | 6,40 | -4,82% | 80.548,00 |
| 18.02.2025 | 6,75 | 6,83 | 6,70 | 6,73 | -0,24% | 44.158,00 |
| 17.02.2025 | 6,60 | 6,81 | 6,60 | 6,74 | -0,30% | 60.191,00 |
| 14.02.2025 | 6,79 | 6,82 | 6,65 | 6,76 | -0,09% | 119.146,00 |
| 13.02.2025 | 6,63 | 6,90 | 6,63 | 6,77 | 1,99% | 62.708,00 |
| 12.02.2025 | 6,49 | 6,71 | 6,48 | 6,64 | 3,69% | 31.981,00 |
| 11.02.2025 | 6,63 | 6,63 | 6,32 | 6,40 | -3,47% | 25.963,00 |
| 10.02.2025 | 6,66 | 6,71 | 6,62 | 6,63 | -0,63% | 32.590,00 |
| 07.02.2025 | 6,56 | 6,77 | 6,56 | 6,67 | 1,89% | 113.808,00 |
| 06.02.2025 | 6,29 | 6,60 | 6,26 | 6,55 | 5,27% | 111.459,00 |
| 05.02.2025 | 6,15 | 6,25 | 6,15 | 6,22 | 0,68% | 13.204,00 |
| 04.02.2025 | 6,27 | 6,30 | 6,17 | 6,18 | -0,99% | 21.259,00 |
| 03.02.2025 | 6,00 | 6,25 | 6,00 | 6,24 | -0,03% | 21.685,00 |
| 31.01.2025 | 6,34 | 6,34 | 6,24 | 6,24 | -1,42% | 7.572,00 |
| 30.01.2025 | 6,21 | 6,37 | 6,19 | 6,33 | 2,29% | 59.499,00 |
| 29.01.2025 | 6,46 | 6,46 | 6,15 | 6,19 | -2,95% | 36.074,00 |
| 28.01.2025 | 6,32 | 6,39 | 6,28 | 6,38 | 1,46% | 30.238,00 |
| 27.01.2025 | 6,13 | 6,33 | 6,13 | 6,29 | 1,98% | 35.264,00 |
| 24.01.2025 | 6,10 | 6,25 | 6,02 | 6,16 | 1,92% | 56.924,00 |
| 23.01.2025 | 5,93 | 6,09 | 5,93 | 6,05 | 1,48% | 22.525,00 |
| 22.01.2025 | 5,96 | 6,00 | 5,90 | 5,96 | 0,03% | 30.636,00 |
| 21.01.2025 | 5,85 | 5,96 | 5,85 | 5,96 | 0,74% | 15.029,00 |
| 20.01.2025 | 5,83 | 5,94 | 5,80 | 5,91 | 0,58% | 44.510,00 |
| 17.01.2025 | 5,75 | 5,88 | 5,70 | 5,88 | 2,73% | 32.008,00 |
| 16.01.2025 | 5,78 | 5,78 | 5,68 | 5,72 | -0,31% | 17.163,00 |
| 15.01.2025 | 5,75 | 5,79 | 5,70 | 5,74 | -0,73% | 56.630,00 |
| 14.01.2025 | 5,65 | 5,81 | 5,58 | 5,78 | 3,66% | 60.185,00 |
| 13.01.2025 | 5,64 | 5,64 | 5,53 | 5,58 | -0,92% | 78.996,00 |
| 10.01.2025 | 5,63 | 5,66 | 5,55 | 5,63 | -0,21% | 88.252,00 |
| 09.01.2025 | 5,82 | 5,86 | 5,59 | 5,64 | -4,82% | 140.991,00 |
| 08.01.2025 | 5,95 | 5,96 | 5,81 | 5,93 | 0,03% | 43.705,00 |
| 07.01.2025 | 5,90 | 6,10 | 5,90 | 5,93 | -0,13% | 18.225,00 |
| 06.01.2025 | 6,14 | 6,14 | 5,85 | 5,94 | -2,18% | 82.712,00 |
| 03.01.2025 | 6,14 | 6,25 | 6,02 | 6,07 | -1,43% | 10.735,00 |
| 02.01.2025 | 6,19 | 6,22 | 6,11 | 6,16 | -0,84% | 8.615,00 |
| 30.12.2024 | 6,13 | 6,25 | 6,10 | 6,21 | 1,04% | 22.364,00 |
| 27.12.2024 | 6,12 | 6,26 | 6,12 | 6,14 | -1,41% | 31.732,00 |
| 23.12.2024 | 6,23 | 6,30 | 6,15 | 6,23 | 0,03% | 25.866,00 |
| 20.12.2024 | 6,15 | 6,23 | 6,10 | 6,23 | 1,43% | 34.027,00 |
| 19.12.2024 | 6,18 | 6,20 | 6,12 | 6,14 | -1,60% | 47.224,00 |
| 18.12.2024 | 6,44 | 6,50 | 6,20 | 6,24 | -3,04% | 19.722,00 |
| 17.12.2024 | 6,61 | 6,64 | 6,41 | 6,44 | -2,63% | 24.728,00 |
| 16.12.2024 | 6,73 | 6,74 | 6,61 | 6,61 | -1,75% | 52.467,00 |
| 13.12.2024 | 6,68 | 6,77 | 6,66 | 6,73 | 0,00% | 60.449,00 |
| 12.12.2024 | 6,54 | 6,73 | 6,54 | 6,73 | 2,09% | 45.431,00 |
| 11.12.2024 | 6,60 | 6,65 | 6,50 | 6,59 | 0,12% | 31.576,00 |
| 10.12.2024 | 6,61 | 6,70 | 6,58 | 6,58 | -0,99% | 25.823,00 |
| 09.12.2024 | 6,65 | 6,72 | 6,60 | 6,65 | -0,09% | 50.150,00 |
| 06.12.2024 | 6,57 | 6,72 | 6,57 | 6,66 | 1,53% | 27.447,00 |
| 05.12.2024 | 6,29 | 6,58 | 6,29 | 6,56 | 4,10% | 81.729,00 |
| 04.12.2024 | 6,37 | 6,42 | 6,27 | 6,30 | -1,16% | 17.800,00 |
| 03.12.2024 | 6,34 | 6,42 | 6,32 | 6,37 | 0,54% | 29.562,00 |
| 02.12.2024 | 6,34 | 6,36 | 6,30 | 6,34 | 0,03% | 13.570,00 |
| 29.11.2024 | 6,30 | 6,34 | 6,28 | 6,34 | 0,51% | 6.740,00 |
| 28.11.2024 | 6,13 | 6,35 | 6,13 | 6,30 | 2,80% | 8.111,00 |
| 27.11.2024 | 6,17 | 6,17 | 6,13 | 6,13 | -0,20% | 12.901,00 |
| 26.11.2024 | 6,15 | 6,17 | 6,12 | 6,14 | -1,44% | 9.124,00 |
| 25.11.2024 | 6,03 | 6,23 | 6,03 | 6,23 | 3,18% | 15.534,00 |
| 22.11.2024 | 6,15 | 6,15 | 6,00 | 6,04 | -1,40% | 20.303,00 |
| 21.11.2024 | 6,17 | 6,18 | 6,05 | 6,13 | -0,97% | 11.588,00 |
| 20.11.2024 | 6,24 | 6,32 | 6,18 | 6,19 | -0,51% | 8.025,00 |
| 19.11.2024 | 6,23 | 6,28 | 6,05 | 6,22 | -1,58% | 36.425,00 |
| 18.11.2024 | 6,38 | 6,44 | 6,30 | 6,32 | -1,25% | 12.985,00 |
| 15.11.2024 | 6,21 | 6,43 | 6,17 | 6,40 | 2,53% | 37.299,00 |
| 14.11.2024 | 6,15 | 6,24 | 6,15 | 6,24 | 1,13% | 4.515,00 |
| 13.11.2024 | 6,30 | 6,30 | 6,14 | 6,17 | -2,53% | 41.049,00 |
| 12.11.2024 | 6,32 | 6,35 | 6,29 | 6,33 | -0,22% | 19.182,00 |
| 11.11.2024 | 6,28 | 6,39 | 6,28 | 6,35 | 0,41% | 8.176,00 |
| 08.11.2024 | 6,23 | 6,36 | 6,23 | 6,32 | 0,89% | 15.855,00 |
| 07.11.2024 | 6,22 | 6,29 | 6,18 | 6,26 | -0,03% | 13.144,00 |
| 06.11.2024 | 6,19 | 6,46 | 6,19 | 6,27 | 1,69% | 18.537,00 |
| 05.11.2024 | 6,30 | 6,30 | 6,16 | 6,16 | 0,23% | 10.886,00 |
| 04.11.2024 | 6,15 | 6,22 | 6,10 | 6,15 | -0,74% | 61.912,00 |
| 01.11.2024 | 6,29 | 6,29 | 6,18 | 6,19 | -3,19% | 19.395,00 |
| 31.10.2024 | 6,32 | 6,44 | 6,19 | 6,40 | 0,79% | 9.935,00 |
| 30.10.2024 | 6,50 | 6,52 | 6,32 | 6,35 | -2,64% | 57.354,00 |
| 29.10.2024 | 6,75 | 6,89 | 6,49 | 6,52 | -4,71% | 118.462,00 |
| 28.10.2024 | 6,76 | 7,00 | 6,76 | 6,84 | 1,91% | 50.038,00 |
| 25.10.2024 | 6,70 | 6,75 | 6,70 | 6,71 | 0,03% | 20.966,00 |
| 24.10.2024 | 6,60 | 6,80 | 6,59 | 6,71 | 1,54% | 6.368,00 |
| 23.10.2024 | 6,75 | 6,76 | 6,60 | 6,61 | -2,10% | 17.574,00 |
| 22.10.2024 | 6,70 | 6,86 | 6,70 | 6,75 | 1,35% | 40.765,00 |
| 21.10.2024 | 6,75 | 6,80 | 6,66 | 6,66 | -2,00% | 61.793,00 |
| 18.10.2024 | 6,80 | 6,84 | 6,76 | 6,80 | 0,09% | 13.978,00 |
| 17.10.2024 | 6,74 | 6,84 | 6,74 | 6,79 | 1,40% | 146.547,00 |
| 16.10.2024 | 6,71 | 6,71 | 6,54 | 6,70 | 0,48% | 32.395,00 |
| 15.10.2024 | 6,47 | 6,73 | 6,47 | 6,67 | 2,74% | 67.046,00 |
| 14.10.2024 | 6,41 | 6,49 | 6,24 | 6,49 | 0,93% | 34.237,00 |