9,087€
2,65%
Echtzeit-Aktienkurs Deutsche Lufthansa AG
Bid:
Ask:
Aktienkurse zur Deutsche Lufthansa AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 9,12 | 9,25 | 8,96 | 9,05 | 2,24% | 107.076,00 |
| 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 |
| 08.12.2025 | 8,29 | 8,40 | 8,24 | 8,28 | 1,30% | 27.407,00 |
| 05.12.2025 | 8,19 | 8,30 | 8,17 | 8,18 | 0,10% | 21.298,00 |
| 04.12.2025 | 8,19 | 8,28 | 8,16 | 8,17 | -0,12% | 13.988,00 |
| 03.12.2025 | 8,27 | 8,29 | 8,15 | 8,18 | -1,04% | 21.875,00 |
| 02.12.2025 | 8,31 | 8,34 | 8,21 | 8,27 | -0,67% | 39.679,00 |
| 01.12.2025 | 8,20 | 8,36 | 8,20 | 8,32 | 1,24% | 58.114,00 |
| 28.11.2025 | 8,12 | 8,26 | 8,12 | 8,22 | 1,21% | 24.956,00 |
| 27.11.2025 | 8,19 | 8,20 | 8,10 | 8,12 | -1,10% | 19.323,00 |
| 26.11.2025 | 8,14 | 8,21 | 8,11 | 8,21 | 1,13% | 36.523,00 |
| 25.11.2025 | 8,02 | 8,21 | 7,89 | 8,12 | 1,55% | 43.725,00 |
| 24.11.2025 | 7,92 | 8,12 | 7,92 | 8,00 | 0,40% | 92.333,00 |
| 21.11.2025 | 7,69 | 8,01 | 7,67 | 7,96 | 2,84% | 14.493,00 |
| 20.11.2025 | 7,94 | 7,95 | 7,69 | 7,74 | -1,65% | 22.438,00 |
| 19.11.2025 | 7,65 | 8,00 | 7,61 | 7,87 | 3,12% | 58.047,00 |
| 18.11.2025 | 7,53 | 7,64 | 7,53 | 7,64 | 1,46% | 11.402,00 |
| 17.11.2025 | 7,78 | 7,84 | 7,53 | 7,53 | -4,54% | 22.591,00 |
| 14.11.2025 | 7,87 | 7,97 | 7,80 | 7,88 | 0,25% | 25.870,00 |
| 13.11.2025 | 7,85 | 7,92 | 7,80 | 7,86 | 0,74% | 7.622,00 |
| 12.11.2025 | 7,72 | 7,83 | 7,72 | 7,81 | 1,35% | 6.365,00 |
| 11.11.2025 | 7,51 | 7,76 | 7,51 | 7,70 | 3,13% | 12.895,00 |
| 10.11.2025 | 7,40 | 7,53 | 7,40 | 7,47 | 2,16% | 13.962,00 |
| 07.11.2025 | 7,44 | 7,47 | 7,30 | 7,31 | -1,67% | 10.740,00 |
| 06.11.2025 | 7,72 | 7,72 | 7,43 | 7,43 | -3,55% | 27.955,00 |
| 05.11.2025 | 7,78 | 7,79 | 7,60 | 7,71 | 0,08% | 109.375,00 |
| 04.11.2025 | 7,86 | 7,98 | 7,70 | 7,70 | -3,85% | 10.735,00 |
| 03.11.2025 | 7,55 | 8,03 | 7,55 | 8,01 | 6,52% | 87.132,00 |
| 31.10.2025 | 7,40 | 7,60 | 7,40 | 7,52 | 1,46% | 33.637,00 |
| 30.10.2025 | 6,98 | 7,47 | 6,98 | 7,41 | 6,74% | 90.800,00 |
| 29.10.2025 | 6,95 | 7,01 | 6,94 | 6,94 | 0,26% | 42.135,00 |
| 28.10.2025 | 6,88 | 6,96 | 6,85 | 6,93 | 0,82% | 31.933,00 |
| 27.10.2025 | 6,92 | 6,95 | 6,84 | 6,87 | -0,61% | 49.326,00 |
| 24.10.2025 | 6,98 | 7,03 | 6,74 | 6,91 | -1,93% | 89.095,00 |
| 23.10.2025 | 7,03 | 7,08 | 6,95 | 7,05 | -1,51% | 132.541,00 |
| 22.10.2025 | 7,19 | 7,20 | 7,10 | 7,16 | -0,47% | 26.550,00 |
| 21.10.2025 | 7,25 | 7,27 | 7,19 | 7,19 | -0,69% | 5.551,00 |
| 20.10.2025 | 7,23 | 7,30 | 7,20 | 7,24 | 0,25% | 22.161,00 |
| 17.10.2025 | 7,27 | 7,27 | 7,19 | 7,22 | -1,39% | 19.854,00 |
| 16.10.2025 | 7,20 | 7,36 | 7,19 | 7,32 | 1,50% | 31.170,00 |
| 15.10.2025 | 7,37 | 7,37 | 7,22 | 7,22 | -3,14% | 37.442,00 |
| 14.10.2025 | 7,32 | 7,45 | 7,25 | 7,45 | 0,62% | 5.009,00 |
| 13.10.2025 | 7,34 | 7,41 | 7,34 | 7,40 | 0,16% | 22.057,00 |
| 10.10.2025 | 7,53 | 7,54 | 7,33 | 7,39 | -1,96% | 9.355,00 |
| 09.10.2025 | 7,36 | 7,58 | 7,36 | 7,54 | 2,56% | 14.410,00 |
| 08.10.2025 | 7,34 | 7,41 | 7,32 | 7,35 | -0,57% | 24.183,00 |
| 07.10.2025 | 7,27 | 7,40 | 7,27 | 7,39 | 1,68% | 5.802,00 |
| 06.10.2025 | 7,32 | 7,35 | 7,26 | 7,27 | -1,76% | 24.790,00 |
| 03.10.2025 | 7,34 | 7,41 | 7,34 | 7,40 | 1,06% | 7.908,00 |
| 02.10.2025 | 7,38 | 7,38 | 7,30 | 7,32 | -0,54% | 27.164,00 |
| 01.10.2025 | 7,26 | 7,36 | 7,16 | 7,36 | 1,99% | 21.570,00 |
| 30.09.2025 | 7,75 | 7,75 | 7,19 | 7,22 | -7,58% | 65.471,00 |
| 29.09.2025 | 7,78 | 7,90 | 7,72 | 7,81 | 1,38% | 21.621,00 |
| 26.09.2025 | 7,59 | 7,85 | 7,59 | 7,71 | 1,58% | 23.105,00 |
| 25.09.2025 | 7,54 | 7,64 | 7,54 | 7,59 | 1,15% | 7.579,00 |
| 24.09.2025 | 7,43 | 7,53 | 7,43 | 7,50 | 0,78% | 2.772,00 |
| 23.09.2025 | 7,31 | 7,44 | 7,31 | 7,44 | 1,28% | 5.812,00 |
| 22.09.2025 | 7,38 | 7,44 | 7,31 | 7,35 | -0,33% | 9.425,00 |
| 19.09.2025 | 7,52 | 7,53 | 7,37 | 7,37 | -2,46% | 6.914,00 |
| 18.09.2025 | 7,47 | 7,56 | 7,44 | 7,56 | 0,72% | 3.100,00 |
| 17.09.2025 | 7,37 | 7,50 | 7,37 | 7,50 | 1,74% | 3.719,00 |
| 16.09.2025 | 7,40 | 7,46 | 7,38 | 7,38 | 0,68% | 8.541,00 |
| 15.09.2025 | 7,45 | 7,47 | 7,33 | 7,33 | -2,37% | 55.405,00 |
| 12.09.2025 | 7,58 | 7,58 | 7,43 | 7,50 | -0,08% | 57.736,00 |
| 11.09.2025 | 7,40 | 7,58 | 7,38 | 7,51 | 0,54% | 13.170,00 |
| 10.09.2025 | 7,58 | 7,58 | 7,35 | 7,47 | -2,10% | 7.517,00 |
| 09.09.2025 | 7,50 | 7,63 | 7,50 | 7,63 | 0,85% | 6.747,00 |
| 08.09.2025 | 7,53 | 7,59 | 7,52 | 7,57 | 0,53% | 7.005,00 |
| 05.09.2025 | 7,48 | 7,61 | 7,47 | 7,53 | 0,61% | 13.738,00 |
| 04.09.2025 | 7,63 | 7,63 | 7,47 | 7,48 | -2,78% | 25.831,00 |
| 03.09.2025 | 7,67 | 7,74 | 7,48 | 7,69 | -0,29% | 24.349,00 |
| 02.09.2025 | 7,94 | 7,94 | 7,64 | 7,72 | -2,75% | 36.767,00 |
| 01.09.2025 | 8,04 | 8,04 | 7,91 | 7,93 | -1,12% | 7.602,00 |
| 29.08.2025 | 7,96 | 8,02 | 7,88 | 8,02 | -0,12% | 17.419,00 |
| 28.08.2025 | 7,99 | 8,07 | 7,96 | 8,03 | -0,17% | 7.342,00 |
| 27.08.2025 | 8,19 | 8,19 | 7,95 | 8,05 | -0,64% | 61.248,00 |
| 26.08.2025 | 8,21 | 8,21 | 8,09 | 8,10 | -1,91% | 15.013,00 |
| 25.08.2025 | 8,20 | 8,37 | 8,17 | 8,26 | 0,46% | 42.061,00 |
| 22.08.2025 | 8,09 | 8,29 | 8,06 | 8,22 | 1,58% | 17.488,00 |
| 21.08.2025 | 8,26 | 8,26 | 8,09 | 8,09 | -1,96% | 61.664,00 |
| 20.08.2025 | 8,30 | 8,35 | 8,19 | 8,25 | 0,34% | 22.320,00 |
| 19.08.2025 | 8,20 | 8,37 | 8,20 | 8,23 | 0,39% | 150.543,00 |
| 18.08.2025 | 8,33 | 8,35 | 8,19 | 8,19 | -1,37% | 28.028,00 |
| 15.08.2025 | 8,22 | 8,35 | 8,22 | 8,31 | 0,95% | 96.022,00 |
| 14.08.2025 | 8,08 | 8,25 | 8,07 | 8,23 | 1,96% | 62.652,00 |