7,514€
-1,88%
Echtzeit-Aktienkurs Deutsche Lufthansa AG
Bid:
Ask:
Aktienkurse zur Deutsche Lufthansa AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 7,41 | 7,55 | 7,36 | 7,51 | -1,75% | 91.262,00 |
| 01.04.2026 | 7,41 | 7,77 | 7,41 | 7,65 | 3,42% | 140.673,00 |
| 31.03.2026 | 7,31 | 7,43 | 7,17 | 7,40 | 1,44% | 193.356,00 |
| 30.03.2026 | 7,36 | 7,38 | 7,23 | 7,29 | -0,87% | 70.023,00 |
| 27.03.2026 | 7,59 | 7,62 | 7,33 | 7,35 | -2,88% | 197.169,00 |
| 26.03.2026 | 7,59 | 7,64 | 7,49 | 7,57 | -0,79% | 106.421,00 |
| 25.03.2026 | 7,64 | 7,70 | 7,54 | 7,63 | -0,07% | 197.948,00 |
| 24.03.2026 | 7,55 | 7,64 | 7,36 | 7,64 | 0,42% | 94.017,00 |
| 23.03.2026 | 7,17 | 7,77 | 6,99 | 7,61 | 4,25% | 259.999,00 |
| 20.03.2026 | 7,41 | 7,54 | 7,23 | 7,30 | -4,47% | 165.272,00 |
| 19.03.2026 | 7,77 | 7,77 | 7,39 | 7,64 | -2,14% | 331.507,00 |
| 18.03.2026 | 8,01 | 8,10 | 7,79 | 7,80 | -1,09% | 117.270,00 |
| 17.03.2026 | 7,69 | 7,97 | 7,65 | 7,89 | 1,15% | 105.130,00 |
| 16.03.2026 | 7,68 | 7,81 | 7,54 | 7,80 | 2,51% | 66.138,00 |
| 13.03.2026 | 7,79 | 7,80 | 7,52 | 7,61 | -2,35% | 118.374,00 |
| 12.03.2026 | 7,96 | 8,05 | 7,75 | 7,79 | -3,76% | 193.916,00 |
| 11.03.2026 | 8,15 | 8,19 | 7,94 | 8,10 | 0,94% | 67.950,00 |
| 10.03.2026 | 7,93 | 8,25 | 7,92 | 8,02 | 1,65% | 173.567,00 |
| 09.03.2026 | 7,83 | 7,90 | 7,51 | 7,89 | -3,90% | 150.155,00 |
| 06.03.2026 | 8,40 | 8,44 | 7,97 | 8,21 | -0,23% | 157.954,00 |
| 05.03.2026 | 8,37 | 8,45 | 8,06 | 8,23 | -2,86% | 100.495,00 |
| 04.03.2026 | 8,28 | 8,56 | 8,15 | 8,47 | 1,18% | 137.275,00 |
| 03.03.2026 | 8,51 | 8,63 | 8,12 | 8,37 | -3,29% | 165.119,00 |
| 02.03.2026 | 8,21 | 8,74 | 8,07 | 8,66 | -4,20% | 335.722,00 |
| 27.02.2026 | 9,38 | 9,41 | 8,98 | 9,04 | -3,49% | 182.426,00 |
| 26.02.2026 | 9,14 | 9,41 | 9,13 | 9,36 | 2,14% | 99.428,00 |
| 25.02.2026 | 9,16 | 9,19 | 9,06 | 9,17 | 0,07% | 61.085,00 |
| 24.02.2026 | 9,22 | 9,22 | 9,06 | 9,16 | -0,49% | 80.338,00 |
| 23.02.2026 | 9,05 | 9,49 | 9,05 | 9,21 | 1,62% | 179.288,00 |
| 20.02.2026 | 9,11 | 9,21 | 9,02 | 9,06 | 0,09% | 243.303,00 |
| 19.02.2026 | 9,17 | 9,48 | 9,03 | 9,05 | -1,27% | 258.686,00 |
| 18.02.2026 | 9,26 | 9,32 | 8,97 | 9,17 | -1,00% | 127.890,00 |
| 17.02.2026 | 9,24 | 9,29 | 9,08 | 9,26 | -0,04% | 105.830,00 |
| 16.02.2026 | 9,06 | 9,27 | 9,06 | 9,27 | 1,82% | 33.969,00 |
| 13.02.2026 | 9,02 | 9,24 | 8,99 | 9,10 | 0,85% | 47.128,00 |
| 12.02.2026 | 8,89 | 9,12 | 8,88 | 9,02 | 1,76% | 70.234,00 |
| 11.02.2026 | 8,98 | 9,00 | 8,78 | 8,87 | -1,04% | 169.166,00 |
| 10.02.2026 | 9,44 | 9,59 | 8,91 | 8,96 | -5,46% | 129.210,00 |
| 09.02.2026 | 9,20 | 9,51 | 9,18 | 9,48 | 3,40% | 198.369,00 |
| 06.02.2026 | 9,06 | 9,20 | 8,96 | 9,16 | 1,65% | 278.154,00 |
| 05.02.2026 | 9,04 | 9,14 | 8,87 | 9,02 | 0,02% | 96.236,00 |
| 04.02.2026 | 8,96 | 9,10 | 8,96 | 9,01 | 0,74% | 150.869,00 |
| 03.02.2026 | 8,93 | 9,02 | 8,86 | 8,95 | 0,48% | 113.171,00 |
| 02.02.2026 | 8,63 | 8,95 | 8,63 | 8,90 | 2,52% | 61.122,00 |
| 30.01.2026 | 8,68 | 8,79 | 8,63 | 8,69 | 0,00% | 80.083,00 |
| 29.01.2026 | 8,66 | 8,84 | 8,56 | 8,69 | 0,01% | 100.630,00 |
| 28.01.2026 | 8,73 | 8,73 | 8,57 | 8,68 | -0,29% | 43.005,00 |
| 27.01.2026 | 8,79 | 8,82 | 8,67 | 8,71 | -0,70% | 134.947,00 |
| 26.01.2026 | 8,74 | 8,82 | 8,65 | 8,77 | 0,00% | 120.554,00 |
| 23.01.2026 | 8,98 | 9,01 | 8,69 | 8,77 | -2,43% | 43.968,00 |
| 22.01.2026 | 8,77 | 9,04 | 8,76 | 8,99 | 2,59% | 146.670,00 |
| 21.01.2026 | 8,34 | 8,78 | 8,34 | 8,76 | 5,30% | 160.700,00 |
| 20.01.2026 | 8,40 | 8,42 | 8,25 | 8,32 | -1,19% | 112.701,00 |
| 19.01.2026 | 8,29 | 8,47 | 8,24 | 8,42 | 0,73% | 61.042,00 |
| 16.01.2026 | 8,38 | 8,45 | 8,33 | 8,36 | -0,08% | 96.116,00 |
| 15.01.2026 | 8,32 | 8,46 | 8,25 | 8,37 | 1,31% | 110.324,00 |
| 14.01.2026 | 8,49 | 8,57 | 8,19 | 8,26 | -5,04% | 183.710,00 |
| 13.01.2026 | 8,84 | 8,86 | 8,61 | 8,70 | -0,98% | 70.427,00 |
| 12.01.2026 | 8,82 | 8,84 | 8,67 | 8,78 | -1,00% | 167.837,00 |
| 09.01.2026 | 9,03 | 9,08 | 8,84 | 8,87 | -1,76% | 224.972,00 |
| 08.01.2026 | 9,10 | 9,24 | 9,02 | 9,03 | -0,86% | 205.423,00 |
| 07.01.2026 | 9,11 | 9,25 | 8,96 | 9,11 | 2,54% | 203.954,00 |
| 06.01.2026 | 8,65 | 8,90 | 8,64 | 8,88 | 2,79% | 100.648,00 |
| 05.01.2026 | 8,57 | 8,66 | 8,48 | 8,64 | 1,30% | 58.031,00 |
| 02.01.2026 | 8,39 | 8,59 | 8,37 | 8,53 | 1,62% | 71.240,00 |
| 30.12.2025 | 8,37 | 8,42 | 8,29 | 8,39 | 0,50% | 74.445,00 |
| 29.12.2025 | 8,41 | 8,43 | 8,29 | 8,35 | -0,33% | 112.313,00 |
| 23.12.2025 | 8,51 | 8,54 | 8,38 | 8,38 | -1,23% | 57.370,00 |
| 22.12.2025 | 8,53 | 8,56 | 8,46 | 8,48 | -0,54% | 73.555,00 |
| 19.12.2025 | 8,62 | 8,76 | 8,52 | 8,53 | -1,04% | 130.279,00 |
| 18.12.2025 | 8,50 | 8,67 | 8,47 | 8,62 | 1,79% | 176.859,00 |
| 17.12.2025 | 8,59 | 8,62 | 8,40 | 8,47 | -1,37% | 78.139,00 |
| 16.12.2025 | 8,43 | 8,73 | 8,43 | 8,59 | 1,54% | 99.298,00 |
| 15.12.2025 | 8,43 | 8,55 | 8,43 | 8,46 | -0,12% | 133.067,00 |
| 12.12.2025 | 8,16 | 8,55 | 8,16 | 8,47 | 4,67% | 239.025,00 |
| 11.12.2025 | 7,92 | 8,12 | 7,91 | 8,09 | 1,35% | 36.433,00 |
| 10.12.2025 | 8,07 | 8,10 | 7,91 | 7,98 | -1,31% | 43.058,00 |
| 09.12.2025 | 8,22 | 8,28 | 8,03 | 8,09 | -1,68% | 90.185,00 |
| 08.12.2025 | 8,29 | 8,46 | 8,22 | 8,22 | 0,39% | 56.441,00 |
| 05.12.2025 | 8,20 | 8,30 | 8,19 | 8,19 | 0,24% | 5.985,00 |
| 04.12.2025 | 8,21 | 8,29 | 8,17 | 8,17 | -0,27% | 19.201,00 |
| 03.12.2025 | 8,28 | 8,29 | 8,15 | 8,19 | -0,99% | 15.622,00 |
| 02.12.2025 | 8,30 | 8,35 | 8,22 | 8,28 | -0,53% | 61.236,00 |
| 01.12.2025 | 8,26 | 8,38 | 8,20 | 8,32 | 1,04% | 123.348,00 |
| 28.11.2025 | 8,14 | 8,27 | 8,14 | 8,23 | 1,20% | 48.611,00 |
| 27.11.2025 | 8,13 | 8,20 | 8,13 | 8,14 | -0,49% | 73.071,00 |
| 26.11.2025 | 8,12 | 8,23 | 8,09 | 8,18 | 0,29% | 158.097,00 |
| 25.11.2025 | 8,05 | 8,21 | 7,91 | 8,15 | 1,02% | 98.790,00 |
| 24.11.2025 | 7,95 | 8,13 | 7,95 | 8,07 | 1,36% | 65.766,00 |
| 21.11.2025 | 7,70 | 8,06 | 7,70 | 7,96 | 3,35% | 64.231,00 |
| 20.11.2025 | 7,96 | 7,97 | 7,70 | 7,70 | -2,38% | 37.205,00 |
| 19.11.2025 | 7,63 | 8,02 | 7,63 | 7,89 | 3,52% | 78.450,00 |
| 18.11.2025 | 7,55 | 7,68 | 7,53 | 7,62 | 1,03% | 44.640,00 |
| 17.11.2025 | 7,80 | 7,88 | 7,54 | 7,55 | -3,75% | 33.182,00 |
| 14.11.2025 | 7,91 | 7,99 | 7,78 | 7,84 | -0,23% | 105.378,00 |
| 13.11.2025 | 7,86 | 7,92 | 7,74 | 7,86 | 0,67% | 69.913,00 |
| 12.11.2025 | 7,74 | 7,86 | 7,69 | 7,81 | 0,77% | 87.878,00 |
| 11.11.2025 | 7,51 | 7,75 | 7,50 | 7,75 | 2,84% | 59.230,00 |
| 10.11.2025 | 7,36 | 7,55 | 7,36 | 7,53 | 2,78% | 64.591,00 |
| 08.11.2025 | 7,45 | 7,47 | 7,25 | 7,33 | -1,16% | 43.296,00 |