6,792€
0,59%
Echtzeit-Aktienkurs Deutsche Lufthansa AG
Bid:
Ask:
Aktienkurse zur Deutsche Lufthansa AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2025 | 6,86 | 6,87 | 6,75 | 6,80 | 0,64% | 6.810,00 |
| 17.06.2025 | 6,92 | 6,92 | 6,75 | 6,75 | -3,38% | 43.435,00 |
| 16.06.2025 | 6,77 | 7,02 | 6,77 | 6,99 | 2,16% | 29.187,00 |
| 13.06.2025 | 6,67 | 6,89 | 6,67 | 6,84 | -4,07% | 95.992,00 |
| 12.06.2025 | 7,27 | 7,27 | 7,05 | 7,13 | -2,68% | 39.665,00 |
| 11.06.2025 | 7,32 | 7,41 | 7,32 | 7,33 | -0,52% | 25.027,00 |
| 10.06.2025 | 7,30 | 7,38 | 7,25 | 7,36 | 0,90% | 11.863,00 |
| 09.06.2025 | 7,12 | 7,31 | 7,11 | 7,30 | 1,93% | 14.324,00 |
| 06.06.2025 | 7,09 | 7,16 | 7,09 | 7,16 | 0,45% | 16.542,00 |
| 05.06.2025 | 7,24 | 7,24 | 7,01 | 7,13 | -1,76% | 10.170,00 |
| 04.06.2025 | 7,16 | 7,31 | 7,16 | 7,26 | 0,72% | 29.081,00 |
| 03.06.2025 | 7,08 | 7,21 | 7,07 | 7,20 | 1,90% | 160.421,00 |
| 02.06.2025 | 6,95 | 7,10 | 6,95 | 7,07 | -0,28% | 22.514,00 |
| 30.05.2025 | 7,01 | 7,11 | 6,99 | 7,09 | 0,68% | 14.649,00 |
| 29.05.2025 | 6,90 | 7,09 | 6,89 | 7,04 | 3,56% | 26.731,00 |
| 28.05.2025 | 6,79 | 6,86 | 6,74 | 6,80 | 0,12% | 37.840,00 |
| 27.05.2025 | 6,64 | 6,79 | 6,64 | 6,79 | 2,14% | 31.844,00 |
| 26.05.2025 | 6,60 | 6,71 | 6,60 | 6,65 | 1,65% | 14.806,00 |
| 23.05.2025 | 6,61 | 6,71 | 6,45 | 6,54 | -1,77% | 17.826,00 |
| 22.05.2025 | 6,60 | 6,66 | 6,52 | 6,66 | 0,15% | 8.890,00 |
| 21.05.2025 | 6,70 | 6,70 | 6,57 | 6,65 | -0,51% | 64.500,00 |
| 20.05.2025 | 6,67 | 6,77 | 6,67 | 6,68 | -0,09% | 45.675,00 |
| 19.05.2025 | 6,48 | 6,69 | 6,47 | 6,69 | 2,61% | 28.337,00 |
| 16.05.2025 | 6,63 | 6,67 | 6,52 | 6,52 | -1,15% | 11.854,00 |
| 15.05.2025 | 6,50 | 6,64 | 6,46 | 6,60 | 2,52% | 25.630,00 |
| 14.05.2025 | 6,58 | 6,58 | 6,39 | 6,43 | -1,17% | 39.210,00 |
| 13.05.2025 | 6,59 | 6,63 | 6,40 | 6,51 | -0,91% | 139.709,00 |
| 12.05.2025 | 6,36 | 6,63 | 6,35 | 6,57 | 4,82% | 375.372,00 |
| 09.05.2025 | 6,34 | 6,36 | 6,27 | 6,27 | -0,51% | 5.919,00 |
| 08.05.2025 | 6,27 | 6,33 | 6,27 | 6,30 | 1,25% | 30.934,00 |
| 07.05.2025 | 6,24 | 6,30 | 6,20 | 6,22 | -4,34% | 185.848,00 |
| 06.05.2025 | 6,64 | 6,66 | 6,40 | 6,50 | -2,17% | 35.924,00 |
| 05.05.2025 | 6,50 | 6,65 | 6,50 | 6,65 | 3,20% | 44.032,00 |
| 02.05.2025 | 6,39 | 6,47 | 6,39 | 6,44 | 2,45% | 17.703,00 |
| 30.04.2025 | 6,26 | 6,33 | 6,19 | 6,29 | 0,16% | 23.575,00 |
| 29.04.2025 | 6,50 | 6,55 | 6,14 | 6,28 | -4,30% | 59.690,00 |
| 28.04.2025 | 6,50 | 6,63 | 6,48 | 6,56 | 1,33% | 54.747,00 |
| 25.04.2025 | 6,38 | 6,47 | 6,38 | 6,47 | 1,19% | 20.091,00 |
| 24.04.2025 | 6,38 | 6,40 | 6,34 | 6,40 | -0,59% | 19.865,00 |
| 23.04.2025 | 6,24 | 6,45 | 6,24 | 6,44 | 3,64% | 40.841,00 |
| 22.04.2025 | 6,14 | 6,21 | 6,11 | 6,21 | 1,44% | 22.871,00 |
| 17.04.2025 | 6,18 | 6,22 | 6,10 | 6,12 | -0,71% | 25.430,00 |
| 16.04.2025 | 6,15 | 6,20 | 6,10 | 6,17 | -0,26% | 27.419,00 |
| 15.04.2025 | 6,05 | 6,21 | 6,02 | 6,18 | 1,05% | 17.399,00 |
| 14.04.2025 | 6,05 | 6,15 | 6,00 | 6,12 | 1,46% | 186.025,00 |
| 11.04.2025 | 6,10 | 6,15 | 5,79 | 6,03 | 0,50% | 16.770,00 |
| 10.04.2025 | 6,30 | 6,40 | 5,91 | 6,00 | -3,47% | 69.270,00 |
| 09.04.2025 | 5,77 | 6,40 | 5,71 | 6,22 | 7,17% | 75.092,00 |
| 08.04.2025 | 6,06 | 6,07 | 5,80 | 5,80 | -2,59% | 125.512,00 |
| 07.04.2025 | 5,74 | 6,00 | 5,56 | 5,95 | -1,10% | 187.765,00 |
| 04.04.2025 | 6,30 | 6,32 | 5,82 | 6,02 | -6,46% | 137.086,00 |
| 03.04.2025 | 6,50 | 6,54 | 6,33 | 6,44 | -3,85% | 67.747,00 |
| 02.04.2025 | 6,66 | 6,70 | 6,57 | 6,69 | -0,03% | 14.049,00 |
| 01.04.2025 | 6,78 | 6,83 | 6,64 | 6,70 | -1,70% | 46.657,00 |
| 31.03.2025 | 6,91 | 6,93 | 6,64 | 6,81 | -2,69% | 529.471,00 |
| 28.03.2025 | 7,19 | 7,19 | 6,95 | 7,00 | -3,10% | 74.483,00 |
| 27.03.2025 | 7,22 | 7,23 | 7,14 | 7,22 | -1,07% | 17.983,00 |
| 26.03.2025 | 7,52 | 7,54 | 7,30 | 7,30 | -2,85% | 6.267,00 |
| 25.03.2025 | 7,34 | 7,52 | 7,34 | 7,52 | 2,23% | 29.443,00 |
| 24.03.2025 | 7,45 | 7,52 | 7,35 | 7,35 | -0,62% | 25.625,00 |
| 21.03.2025 | 7,48 | 7,48 | 7,35 | 7,40 | -2,17% | 14.506,00 |
| 20.03.2025 | 7,66 | 7,73 | 7,54 | 7,56 | -1,31% | 9.778,00 |
| 19.03.2025 | 7,78 | 7,78 | 7,63 | 7,66 | -1,72% | 42.369,00 |
| 18.03.2025 | 7,67 | 7,87 | 7,67 | 7,80 | 1,25% | 18.484,00 |
| 17.03.2025 | 7,52 | 7,76 | 7,52 | 7,70 | 0,97% | 37.537,00 |
| 14.03.2025 | 7,42 | 7,66 | 7,42 | 7,63 | 2,83% | 25.977,00 |
| 13.03.2025 | 7,21 | 7,52 | 7,21 | 7,42 | 2,29% | 25.740,00 |
| 12.03.2025 | 7,28 | 7,31 | 7,17 | 7,25 | -3,18% | 95.267,00 |
| 11.03.2025 | 7,71 | 7,71 | 7,30 | 7,49 | -3,70% | 228.861,00 |
| 10.03.2025 | 7,91 | 8,00 | 7,69 | 7,78 | -2,90% | 57.752,00 |
| 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 |