Echtzeit-Aktienkurs Deutsche Lufthansa AG
Bid:
Ask:
Aktienkurse zur Deutsche Lufthansa AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 8,29 | 8,61 | 8,24 | 8,34 | 2,01% | 81.108,00 |
| 06.05.2026 | 7,75 | 8,38 | 7,75 | 8,18 | 5,69% | 179.259,00 |
| 05.05.2026 | 7,46 | 7,76 | 7,46 | 7,74 | 2,76% | 13.740,00 |
| 04.05.2026 | 7,40 | 7,60 | 7,38 | 7,53 | 2,87% | 139.717,00 |
| 30.04.2026 | 7,07 | 7,37 | 7,03 | 7,32 | 2,41% | 56.796,00 |
| 29.04.2026 | 7,20 | 7,20 | 7,07 | 7,15 | -0,39% | 20.021,00 |
| 28.04.2026 | 7,20 | 7,30 | 7,15 | 7,17 | -2,23% | 40.896,00 |
| 27.04.2026 | 7,30 | 7,37 | 7,20 | 7,34 | -0,97% | 45.013,00 |
| 24.04.2026 | 7,39 | 7,41 | 7,25 | 7,41 | 0,08% | 68.529,00 |
| 23.04.2026 | 7,47 | 7,47 | 7,28 | 7,40 | -1,28% | 32.219,00 |
| 22.04.2026 | 7,87 | 7,87 | 7,47 | 7,50 | -2,34% | 149.924,00 |
| 21.04.2026 | 7,82 | 7,91 | 7,67 | 7,68 | -2,78% | 34.058,00 |
| 20.04.2026 | 7,76 | 7,90 | 7,72 | 7,90 | -1,81% | 46.458,00 |
| 17.04.2026 | 7,57 | 8,12 | 7,54 | 8,05 | 5,76% | 81.964,00 |
| 16.04.2026 | 7,84 | 7,84 | 7,55 | 7,61 | -2,96% | 51.681,00 |
| 15.04.2026 | 7,99 | 8,07 | 7,77 | 7,84 | -2,61% | 48.305,00 |
| 14.04.2026 | 7,76 | 8,09 | 7,76 | 8,05 | 3,79% | 9.411,00 |
| 13.04.2026 | 7,64 | 7,77 | 7,59 | 7,76 | -3,17% | 81.932,00 |
| 10.04.2026 | 7,86 | 8,08 | 7,84 | 8,01 | 0,83% | 20.229,00 |
| 09.04.2026 | 7,93 | 7,94 | 7,78 | 7,94 | -0,90% | 31.507,00 |
| 08.04.2026 | 8,10 | 8,28 | 7,90 | 8,02 | 7,54% | 110.895,00 |
| 07.04.2026 | 7,51 | 7,54 | 7,34 | 7,45 | -1,06% | 20.313,00 |
| 02.04.2026 | 7,46 | 7,55 | 7,37 | 7,53 | -2,59% | 16.286,00 |
| 01.04.2026 | 7,39 | 7,78 | 7,39 | 7,73 | 4,43% | 16.490,00 |
| 31.03.2026 | 7,30 | 7,41 | 7,17 | 7,41 | 2,15% | 33.455,00 |
| 30.03.2026 | 7,34 | 7,34 | 7,25 | 7,25 | -1,01% | 34.931,00 |
| 27.03.2026 | 7,63 | 7,63 | 7,32 | 7,32 | -2,86% | 69.292,00 |
| 26.03.2026 | 7,59 | 7,62 | 7,52 | 7,54 | -0,87% | 8.517,00 |
| 25.03.2026 | 7,64 | 7,70 | 7,55 | 7,61 | 1,31% | 10.321,00 |
| 24.03.2026 | 7,52 | 7,65 | 7,39 | 7,51 | -0,77% | 26.513,00 |
| 23.03.2026 | 7,13 | 7,74 | 7,00 | 7,57 | 3,45% | 33.334,00 |
| 20.03.2026 | 7,42 | 7,52 | 7,25 | 7,31 | -1,83% | 56.046,00 |
| 19.03.2026 | 7,77 | 7,77 | 7,41 | 7,45 | -4,19% | 62.019,00 |
| 18.03.2026 | 8,04 | 8,06 | 7,77 | 7,78 | -1,64% | 27.199,00 |
| 17.03.2026 | 7,70 | 7,95 | 7,70 | 7,91 | 1,05% | 51.796,00 |
| 16.03.2026 | 7,70 | 7,82 | 7,55 | 7,82 | 2,19% | 64.116,00 |
| 13.03.2026 | 7,82 | 7,82 | 7,58 | 7,66 | -2,02% | 69.927,00 |
| 12.03.2026 | 7,99 | 8,00 | 7,75 | 7,81 | -3,15% | 22.846,00 |
| 11.03.2026 | 8,24 | 8,24 | 7,97 | 8,07 | -0,74% | 21.330,00 |
| 10.03.2026 | 7,96 | 8,27 | 7,96 | 8,13 | 2,83% | 51.858,00 |
| 09.03.2026 | 7,82 | 7,90 | 7,50 | 7,90 | -4,05% | 127.500,00 |
| 06.03.2026 | 8,36 | 8,44 | 7,99 | 8,24 | 0,76% | 80.508,00 |
| 05.03.2026 | 8,40 | 8,41 | 8,05 | 8,18 | -3,24% | 26.047,00 |
| 04.03.2026 | 8,26 | 8,51 | 8,19 | 8,45 | 1,25% | 24.679,00 |
| 03.03.2026 | 8,46 | 8,51 | 8,13 | 8,35 | -4,02% | 124.355,00 |
| 02.03.2026 | 8,17 | 8,75 | 8,15 | 8,70 | -3,38% | 106.296,00 |
| 27.02.2026 | 9,33 | 9,34 | 9,00 | 9,00 | -3,29% | 23.582,00 |
| 26.02.2026 | 9,12 | 9,38 | 9,12 | 9,31 | 1,44% | 21.074,00 |
| 25.02.2026 | 9,10 | 9,17 | 9,10 | 9,17 | 0,97% | 17.987,00 |
| 24.02.2026 | 9,18 | 9,22 | 9,09 | 9,09 | -1,00% | 6.048,00 |
| 23.02.2026 | 9,03 | 9,50 | 9,03 | 9,18 | 0,42% | 54.704,00 |
| 20.02.2026 | 9,12 | 9,14 | 9,07 | 9,14 | 0,82% | 15.718,00 |
| 19.02.2026 | 9,13 | 9,45 | 9,07 | 9,07 | -1,46% | 33.833,00 |
| 18.02.2026 | 9,22 | 9,29 | 9,01 | 9,20 | -0,04% | 8.513,00 |
| 17.02.2026 | 9,20 | 9,25 | 9,10 | 9,20 | -0,48% | 9.425,00 |
| 16.02.2026 | 9,04 | 9,25 | 9,04 | 9,25 | 1,54% | 17.801,00 |
| 13.02.2026 | 9,00 | 9,19 | 9,00 | 9,11 | 1,02% | 12.543,00 |
| 12.02.2026 | 8,88 | 9,11 | 8,88 | 9,02 | 1,49% | 28.780,00 |
| 11.02.2026 | 8,96 | 8,96 | 8,80 | 8,88 | -0,36% | 44.547,00 |
| 10.02.2026 | 9,40 | 9,45 | 8,88 | 8,92 | -6,15% | 100.461,00 |
| 09.02.2026 | 9,21 | 9,50 | 9,21 | 9,50 | 3,64% | 296.420,00 |
| 06.02.2026 | 9,04 | 9,20 | 8,97 | 9,17 | 1,66% | 50.297,00 |
| 05.02.2026 | 9,00 | 9,13 | 8,88 | 9,02 | 0,09% | 20.444,00 |
| 04.02.2026 | 8,99 | 9,10 | 8,97 | 9,01 | 1,81% | 47.272,00 |
| 03.02.2026 | 8,92 | 9,01 | 8,83 | 8,85 | -0,25% | 34.299,00 |
| 02.02.2026 | 8,63 | 8,94 | 8,63 | 8,87 | 2,76% | 12.910,00 |
| 30.01.2026 | 8,67 | 8,76 | 8,63 | 8,63 | -0,29% | 9.986,00 |
| 29.01.2026 | 8,65 | 8,84 | 8,55 | 8,66 | 0,22% | 5.606,00 |
| 28.01.2026 | 8,79 | 8,79 | 8,60 | 8,64 | -1,53% | 5.367,00 |
| 27.01.2026 | 8,75 | 8,77 | 8,68 | 8,77 | -0,02% | 6.991,00 |
| 26.01.2026 | 8,73 | 8,82 | 8,65 | 8,77 | 0,18% | 13.500,00 |
| 23.01.2026 | 9,00 | 9,00 | 8,73 | 8,76 | -2,52% | 17.490,00 |
| 22.01.2026 | 8,75 | 9,04 | 8,75 | 8,98 | 6,32% | 131.320,00 |
| 21.01.2026 | 8,39 | 8,51 | 8,39 | 8,45 | 2,00% | 28.442,00 |
| 20.01.2026 | 8,36 | 8,36 | 8,25 | 8,28 | -1,07% | 17.100,00 |
| 19.01.2026 | 8,27 | 8,44 | 8,20 | 8,37 | 0,00% | 21.892,00 |
| 16.01.2026 | 8,36 | 8,45 | 8,35 | 8,37 | 0,05% | 11.417,00 |
| 15.01.2026 | 8,30 | 8,42 | 8,30 | 8,37 | 1,87% | 12.114,00 |
| 14.01.2026 | 8,42 | 8,54 | 8,20 | 8,22 | -5,13% | 19.345,00 |
| 13.01.2026 | 8,82 | 8,82 | 8,61 | 8,66 | -1,14% | 16.181,00 |
| 12.01.2026 | 8,80 | 8,85 | 8,70 | 8,76 | -0,68% | 39.472,00 |
| 09.01.2026 | 9,05 | 9,08 | 8,82 | 8,82 | -2,09% | 12.569,00 |
| 08.01.2026 | 9,08 | 9,23 | 8,99 | 9,01 | -1,53% | 105.782,00 |
| 07.01.2026 | 9,12 | 9,23 | 8,98 | 9,15 | 3,34% | 124.080,00 |
| 06.01.2026 | 8,64 | 8,90 | 8,62 | 8,85 | 2,81% | 90.194,00 |
| 05.01.2026 | 8,53 | 8,65 | 8,50 | 8,61 | 1,20% | 25.829,00 |
| 02.01.2026 | 8,35 | 8,58 | 8,35 | 8,51 | 1,29% | 64.435,00 |
| 30.12.2025 | 8,33 | 8,40 | 8,30 | 8,40 | 0,91% | 24.101,00 |
| 29.12.2025 | 8,40 | 8,40 | 8,29 | 8,32 | -0,90% | 21.260,00 |
| 23.12.2025 | 8,49 | 8,51 | 8,40 | 8,40 | -1,29% | 13.116,00 |
| 22.12.2025 | 8,50 | 8,55 | 8,46 | 8,51 | -0,49% | 21.341,00 |
| 19.12.2025 | 8,58 | 8,75 | 8,55 | 8,55 | -1,32% | 23.803,00 |
| 18.12.2025 | 8,47 | 8,69 | 8,47 | 8,67 | 2,80% | 20.265,00 |
| 17.12.2025 | 8,56 | 8,56 | 8,43 | 8,43 | -1,75% | 19.919,00 |
| 16.12.2025 | 8,46 | 8,72 | 8,45 | 8,58 | 2,14% | 140.802,00 |
| 15.12.2025 | 8,44 | 8,55 | 8,40 | 8,40 | -0,43% | 46.022,00 |
| 12.12.2025 | 8,16 | 8,58 | 8,16 | 8,44 | 3,33% | 57.276,00 |
| 11.12.2025 | 7,90 | 8,16 | 7,90 | 8,16 | 3,11% | 10.737,00 |
| 10.12.2025 | 8,07 | 8,07 | 7,86 | 7,92 | -1,66% | 5.016,00 |
| 09.12.2025 | 8,22 | 8,24 | 8,00 | 8,05 | -2,80% | 29.122,00 |