8,324€
1,24%
Echtzeit-Aktienkurs LUFTHANSA AG VNA O.N.
Bid:
Ask:
Aktienkurse zur LUFTHANSA AG VNA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 8,23 | 8,35 | 8,23 | 8,32 | 1,07% | 147.787,00 |
| 14.08.2025 | 8,10 | 8,26 | 8,07 | 8,24 | 1,57% | 126.765,00 |
| 13.08.2025 | 8,08 | 8,16 | 8,05 | 8,11 | 0,52% | 93.040,00 |
| 12.08.2025 | 8,04 | 8,09 | 7,93 | 8,07 | 0,42% | 44.525,00 |
| 11.08.2025 | 8,03 | 8,14 | 8,00 | 8,03 | -0,19% | 214.724,00 |
| 08.08.2025 | 7,92 | 8,09 | 7,86 | 8,05 | 1,72% | 204.417,00 |
| 07.08.2025 | 7,64 | 8,00 | 7,59 | 7,91 | 4,02% | 280.535,00 |
| 06.08.2025 | 7,47 | 7,63 | 7,46 | 7,61 | 2,09% | 193.576,00 |
| 05.08.2025 | 7,41 | 7,50 | 7,39 | 7,45 | 0,93% | 131.110,00 |
| 04.08.2025 | 7,43 | 7,53 | 7,32 | 7,38 | 1,01% | 190.110,00 |
| 01.08.2025 | 7,49 | 7,49 | 7,23 | 7,31 | -2,52% | 300.015,00 |
| 31.07.2025 | 7,67 | 7,73 | 7,35 | 7,50 | 0,54% | 113.667,00 |
| 30.07.2025 | 7,61 | 7,63 | 7,33 | 7,46 | -2,37% | 126.226,00 |
| 29.07.2025 | 7,62 | 7,73 | 7,60 | 7,64 | 0,43% | 96.846,00 |
| 28.07.2025 | 7,74 | 7,80 | 7,58 | 7,60 | -1,03% | 153.350,00 |
| 25.07.2025 | 7,67 | 7,71 | 7,58 | 7,68 | 0,10% | 126.968,00 |
| 24.07.2025 | 7,70 | 7,74 | 7,61 | 7,67 | -0,26% | 179.918,00 |
| 23.07.2025 | 7,53 | 7,73 | 7,49 | 7,69 | 2,97% | 152.212,00 |
| 22.07.2025 | 7,48 | 7,54 | 7,39 | 7,47 | -0,19% | 100.997,00 |
| 21.07.2025 | 7,44 | 7,60 | 7,44 | 7,49 | 1,20% | 127.776,00 |
| 18.07.2025 | 7,50 | 7,54 | 7,36 | 7,40 | -1,23% | 130.135,00 |
| 17.07.2025 | 7,46 | 7,54 | 7,39 | 7,49 | 0,67% | 285.103,00 |
| 16.07.2025 | 7,34 | 7,58 | 7,31 | 7,44 | 1,17% | 189.955,00 |
| 15.07.2025 | 7,32 | 7,43 | 7,32 | 7,35 | 0,31% | 34.834,00 |
| 14.07.2025 | 7,24 | 7,50 | 7,14 | 7,33 | -0,81% | 126.703,00 |
| 11.07.2025 | 7,43 | 7,54 | 7,37 | 7,39 | -1,26% | 131.036,00 |
| 10.07.2025 | 7,41 | 7,51 | 7,37 | 7,48 | 0,48% | 190.888,00 |
| 09.07.2025 | 7,37 | 7,49 | 7,37 | 7,45 | 1,03% | 92.661,00 |
| 08.07.2025 | 7,29 | 7,40 | 7,24 | 7,37 | 1,72% | 147.732,00 |
| 07.07.2025 | 7,20 | 7,27 | 7,13 | 7,25 | 1,14% | 174.022,00 |
| 04.07.2025 | 7,28 | 7,32 | 7,15 | 7,17 | -1,90% | 103.781,00 |
| 03.07.2025 | 7,30 | 7,37 | 7,25 | 7,30 | 0,14% | 91.311,00 |
| 02.07.2025 | 7,21 | 7,39 | 7,14 | 7,29 | 0,44% | 153.186,00 |
| 01.07.2025 | 7,19 | 7,31 | 7,18 | 7,26 | 1,31% | 160.890,00 |
| 30.06.2025 | 7,14 | 7,23 | 7,09 | 7,17 | 0,53% | 91.620,00 |
| 27.06.2025 | 7,12 | 7,16 | 7,07 | 7,13 | 0,72% | 86.447,00 |
| 26.06.2025 | 7,06 | 7,12 | 7,02 | 7,08 | 0,44% | 113.287,00 |
| 25.06.2025 | 7,25 | 7,26 | 6,95 | 7,05 | -2,56% | 131.139,00 |
| 24.06.2025 | 7,04 | 7,25 | 7,04 | 7,23 | 5,38% | 265.265,00 |
| 23.06.2025 | 6,72 | 6,87 | 6,68 | 6,86 | 0,70% | 117.642,00 |
| 20.06.2025 | 6,78 | 6,87 | 6,75 | 6,82 | 1,43% | 83.546,00 |
| 19.06.2025 | 6,80 | 6,81 | 6,69 | 6,72 | -1,51% | 142.970,00 |
| 18.06.2025 | 6,82 | 6,92 | 6,75 | 6,82 | 0,40% | 111.996,00 |
| 17.06.2025 | 6,94 | 6,96 | 6,76 | 6,80 | -2,54% | 83.524,00 |
| 16.06.2025 | 6,79 | 7,07 | 6,79 | 6,97 | 2,47% | 60.553,00 |
| 13.06.2025 | 6,70 | 6,91 | 6,68 | 6,81 | -3,68% | 294.421,00 |
| 12.06.2025 | 7,27 | 7,29 | 7,05 | 7,07 | -3,35% | 147.014,00 |
| 11.06.2025 | 7,34 | 7,42 | 7,31 | 7,31 | -0,52% | 83.652,00 |
| 10.06.2025 | 7,27 | 7,39 | 7,26 | 7,35 | 1,03% | 159.380,00 |
| 09.06.2025 | 7,14 | 7,32 | 7,12 | 7,27 | 1,68% | 105.743,00 |
| 06.06.2025 | 7,11 | 7,18 | 7,10 | 7,15 | 0,85% | 66.529,00 |
| 05.06.2025 | 7,27 | 7,28 | 7,04 | 7,09 | -2,56% | 140.943,00 |
| 04.06.2025 | 7,19 | 7,34 | 7,19 | 7,28 | 1,42% | 126.049,00 |
| 03.06.2025 | 7,10 | 7,19 | 7,09 | 7,18 | 1,16% | 166.293,00 |
| 02.06.2025 | 7,00 | 7,11 | 6,95 | 7,10 | 0,54% | 147.601,00 |
| 30.05.2025 | 7,03 | 7,12 | 6,98 | 7,06 | 0,70% | 141.657,00 |
| 29.05.2025 | 6,92 | 7,12 | 6,87 | 7,01 | 2,55% | 219.731,00 |
| 28.05.2025 | 6,77 | 6,87 | 6,76 | 6,83 | 0,84% | 186.127,00 |
| 27.05.2025 | 6,68 | 6,80 | 6,65 | 6,78 | 1,54% | 175.096,00 |
| 26.05.2025 | 6,62 | 6,72 | 6,62 | 6,67 | 2,08% | 74.973,00 |
| 23.05.2025 | 6,64 | 6,74 | 6,42 | 6,54 | -1,65% | 141.407,00 |
| 22.05.2025 | 6,63 | 6,67 | 6,57 | 6,65 | 0,30% | 118.884,00 |
| 21.05.2025 | 6,72 | 6,73 | 6,56 | 6,63 | -1,34% | 84.614,00 |
| 20.05.2025 | 6,70 | 6,78 | 6,67 | 6,72 | 0,40% | 109.804,00 |
| 19.05.2025 | 6,50 | 6,70 | 6,49 | 6,69 | 2,39% | 108.016,00 |
| 16.05.2025 | 6,64 | 6,67 | 6,51 | 6,54 | -1,51% | 91.889,00 |
| 15.05.2025 | 6,48 | 6,66 | 6,47 | 6,64 | 2,47% | 171.909,00 |
| 14.05.2025 | 6,56 | 6,58 | 6,39 | 6,48 | -1,05% | 95.396,00 |
| 13.05.2025 | 6,59 | 6,62 | 6,45 | 6,54 | -0,46% | 95.559,00 |
| 12.05.2025 | 6,35 | 6,66 | 6,33 | 6,57 | 4,65% | 255.674,00 |
| 09.05.2025 | 6,33 | 6,37 | 6,26 | 6,28 | -0,44% | 48.968,00 |
| 08.05.2025 | 6,26 | 6,34 | 6,23 | 6,31 | 1,25% | 91.741,00 |
| 07.05.2025 | 6,23 | 6,32 | 6,20 | 6,23 | -4,02% | 227.863,00 |
| 06.05.2025 | 6,63 | 6,70 | 6,37 | 6,49 | -1,92% | 172.135,00 |
| 05.05.2025 | 6,50 | 6,66 | 6,50 | 6,62 | 2,57% | 203.227,00 |
| 02.05.2025 | 6,40 | 6,48 | 6,35 | 6,45 | 2,06% | 139.163,00 |
| 30.04.2025 | 6,26 | 6,36 | 6,23 | 6,32 | 0,96% | 49.134,00 |
| 29.04.2025 | 6,56 | 6,60 | 6,13 | 6,26 | -4,70% | 323.395,00 |
| 28.04.2025 | 6,50 | 6,59 | 6,47 | 6,57 | 1,65% | 123.754,00 |
| 25.04.2025 | 6,38 | 6,49 | 6,38 | 6,47 | 1,21% | 83.816,00 |
| 24.04.2025 | 6,44 | 6,44 | 6,32 | 6,39 | -0,30% | 98.005,00 |
| 23.04.2025 | 6,27 | 6,49 | 6,26 | 6,41 | 3,35% | 78.130,00 |
| 22.04.2025 | 6,11 | 6,22 | 6,09 | 6,20 | 0,42% | 93.496,00 |
| 17.04.2025 | 6,19 | 6,22 | 6,08 | 6,17 | 0,37% | 87.990,00 |
| 16.04.2025 | 6,12 | 6,19 | 6,05 | 6,15 | -0,47% | 82.167,00 |
| 15.04.2025 | 6,05 | 6,22 | 6,04 | 6,18 | 1,68% | 137.693,00 |
| 14.04.2025 | 6,03 | 6,13 | 5,99 | 6,08 | 1,20% | 119.417,00 |
| 11.04.2025 | 6,08 | 6,14 | 5,79 | 6,01 | -0,41% | 184.803,00 |
| 10.04.2025 | 6,26 | 6,43 | 5,92 | 6,03 | -3,55% | 280.184,00 |
| 09.04.2025 | 5,77 | 6,42 | 5,70 | 6,25 | 8,02% | 270.771,00 |
| 08.04.2025 | 6,07 | 6,07 | 5,77 | 5,79 | -2,33% | 272.619,00 |
| 07.04.2025 | 5,79 | 6,10 | 5,53 | 5,93 | -1,51% | 428.526,00 |
| 04.04.2025 | 6,32 | 6,38 | 5,81 | 6,02 | -5,53% | 313.608,00 |
| 03.04.2025 | 6,51 | 6,55 | 6,31 | 6,37 | -4,55% | 117.019,00 |
| 02.04.2025 | 6,65 | 6,71 | 6,56 | 6,67 | -0,15% | 133.835,00 |
| 01.04.2025 | 6,76 | 6,84 | 6,65 | 6,68 | -1,39% | 90.004,00 |
| 31.03.2025 | 6,90 | 6,94 | 6,63 | 6,78 | -3,52% | 137.306,00 |
| 28.03.2025 | 7,18 | 7,22 | 6,97 | 7,03 | -2,67% | 72.975,00 |
| 27.03.2025 | 7,25 | 7,27 | 7,14 | 7,22 | -1,30% | 108.185,00 |
| 26.03.2025 | 7,52 | 7,55 | 7,28 | 7,31 | -2,31% | 52.343,00 |