6,166€
0,46%
Echtzeit-Aktienkurs Deutsche Lufthansa AG
Bid:
Ask:
Aktienkurse zur Deutsche Lufthansa AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 7,35 | 7,51 | 7,34 | 7,49 | 1,64% | 70.789,00 |
| 24.03.2025 | 7,44 | 7,55 | 7,35 | 7,37 | -0,43% | 148.171,00 |
| 21.03.2025 | 7,49 | 7,50 | 7,31 | 7,40 | -1,66% | 183.296,00 |
| 20.03.2025 | 7,67 | 7,74 | 7,51 | 7,52 | -2,50% | 73.653,00 |
| 19.03.2025 | 7,79 | 7,83 | 7,62 | 7,72 | -0,95% | 122.508,00 |
| 18.03.2025 | 7,72 | 7,88 | 7,69 | 7,79 | 0,80% | 134.367,00 |
| 17.03.2025 | 7,54 | 7,77 | 7,51 | 7,73 | 1,60% | 119.693,00 |
| 14.03.2025 | 7,46 | 7,70 | 7,40 | 7,61 | 2,44% | 134.469,00 |
| 13.03.2025 | 7,24 | 7,53 | 7,20 | 7,42 | 2,71% | 87.369,00 |
| 12.03.2025 | 7,28 | 7,41 | 7,17 | 7,23 | -3,83% | 129.801,00 |
| 11.03.2025 | 7,74 | 7,74 | 7,37 | 7,52 | -2,81% | 144.228,00 |
| 10.03.2025 | 7,95 | 8,04 | 7,68 | 7,73 | -3,19% | 557.669,00 |
| 07.03.2025 | 7,87 | 8,07 | 7,74 | 7,99 | 1,46% | 463.602,00 |
| 06.03.2025 | 7,04 | 8,16 | 7,01 | 7,87 | 10,17% | 942.363,00 |
| 05.03.2025 | 6,76 | 7,25 | 6,74 | 7,15 | 5,63% | 298.314,00 |
| 04.03.2025 | 6,93 | 6,95 | 6,67 | 6,77 | -2,37% | 183.803,00 |
| 03.03.2025 | 6,81 | 7,00 | 6,79 | 6,93 | 1,40% | 219.447,00 |
| 28.02.2025 | 6,79 | 6,99 | 6,73 | 6,83 | 0,10% | 195.475,00 |
| 27.02.2025 | 6,81 | 6,93 | 6,77 | 6,83 | 0,47% | 199.661,00 |
| 26.02.2025 | 6,72 | 6,85 | 6,65 | 6,79 | 1,62% | 189.944,00 |
| 25.02.2025 | 6,57 | 6,74 | 6,53 | 6,69 | 1,72% | 68.752,00 |
| 24.02.2025 | 6,43 | 6,68 | 6,42 | 6,57 | 3,15% | 104.370,00 |
| 21.02.2025 | 6,39 | 6,44 | 6,36 | 6,37 | -0,53% | 102.919,00 |
| 20.02.2025 | 6,43 | 6,55 | 6,40 | 6,41 | -0,25% | 59.244,00 |
| 19.02.2025 | 6,73 | 6,73 | 6,34 | 6,42 | -4,69% | 168.312,00 |
| 18.02.2025 | 6,77 | 6,85 | 6,68 | 6,74 | -0,21% | 195.016,00 |
| 17.02.2025 | 6,68 | 6,82 | 6,66 | 6,75 | 0,61% | 128.396,00 |
| 14.02.2025 | 6,72 | 6,84 | 6,69 | 6,71 | -0,50% | 159.618,00 |
| 13.02.2025 | 6,72 | 6,91 | 6,64 | 6,75 | 1,64% | 344.210,00 |
| 12.02.2025 | 6,44 | 6,72 | 6,44 | 6,64 | 3,53% | 174.217,00 |
| 11.02.2025 | 6,66 | 6,68 | 6,30 | 6,41 | -3,58% | 198.165,00 |
| 10.02.2025 | 6,70 | 6,73 | 6,61 | 6,65 | -0,30% | 265.634,00 |
| 07.02.2025 | 6,56 | 6,78 | 6,55 | 6,67 | 2,11% | 188.712,00 |
| 06.02.2025 | 6,27 | 6,59 | 6,27 | 6,53 | 4,71% | 228.874,00 |
| 05.02.2025 | 6,19 | 6,25 | 6,16 | 6,24 | 1,04% | 15.994,00 |
| 04.02.2025 | 6,26 | 6,28 | 6,15 | 6,17 | -1,25% | 45.892,00 |
| 03.02.2025 | 6,05 | 6,26 | 6,03 | 6,25 | 0,22% | 48.573,00 |
| 31.01.2025 | 6,32 | 6,33 | 6,23 | 6,24 | -1,11% | 21.704,00 |
| 30.01.2025 | 6,21 | 6,35 | 6,18 | 6,31 | 2,07% | 67.428,00 |
| 29.01.2025 | 6,38 | 6,39 | 6,15 | 6,18 | -2,86% | 117.745,00 |
| 28.01.2025 | 6,31 | 6,39 | 6,28 | 6,36 | 1,92% | 98.081,00 |
| 27.01.2025 | 6,24 | 6,24 | 6,24 | 6,24 | 1,36% | - |
| 24.01.2025 | 6,05 | 6,26 | 6,03 | 6,16 | 1,68% | 140.161,00 |
| 23.01.2025 | 5,94 | 6,09 | 5,94 | 6,05 | 1,92% | 161.390,00 |
| 22.01.2025 | 5,96 | 5,99 | 5,88 | 5,94 | -0,20% | 57.468,00 |
| 21.01.2025 | 5,91 | 5,96 | 5,85 | 5,95 | 0,47% | 71.443,00 |
| 20.01.2025 | 5,84 | 5,95 | 5,80 | 5,92 | 1,82% | 124.844,00 |
| 17.01.2025 | 5,73 | 5,86 | 5,70 | 5,82 | 1,78% | 142.509,00 |
| 16.01.2025 | 5,75 | 5,78 | 5,65 | 5,72 | -0,45% | 43.673,00 |
| 15.01.2025 | 5,77 | 5,80 | 5,70 | 5,74 | -0,21% | 71.472,00 |
| 14.01.2025 | 5,60 | 5,81 | 5,59 | 5,75 | 3,23% | 49.364,00 |
| 13.01.2025 | 5,60 | 5,63 | 5,53 | 5,57 | -1,03% | 79.369,00 |
| 10.01.2025 | 5,62 | 5,69 | 5,54 | 5,63 | -0,46% | 128.622,00 |
| 09.01.2025 | 5,83 | 5,83 | 5,59 | 5,66 | -3,45% | 298.934,00 |
| 08.01.2025 | 5,96 | 5,99 | 5,81 | 5,86 | -0,85% | 81.415,00 |
| 07.01.2025 | 5,90 | 6,11 | 5,89 | 5,91 | -0,24% | 100.140,00 |
| 06.01.2025 | 6,07 | 6,07 | 5,84 | 5,92 | -2,31% | 108.942,00 |
| 03.01.2025 | 6,14 | 6,15 | 6,01 | 6,06 | -1,30% | 71.421,00 |
| 02.01.2025 | 6,21 | 6,23 | 6,09 | 6,14 | -0,97% | 56.395,00 |
| 30.12.2024 | 6,14 | 6,28 | 6,12 | 6,20 | 0,94% | 56.189,00 |
| 27.12.2024 | 6,19 | 6,26 | 6,13 | 6,15 | -0,61% | 29.116,00 |
| 23.12.2024 | 6,26 | 6,26 | 6,15 | 6,18 | -0,13% | 35.919,00 |
| 21.12.2024 | 6,14 | 6,22 | 6,09 | 6,19 | 0,91% | 49.444,00 |
| 20.12.2024 | 6,14 | 6,14 | 6,14 | 6,14 | -0,03% | - |
| 19.12.2024 | 6,19 | 6,21 | 6,12 | 6,14 | -1,06% | 46.495,00 |
| 18.12.2024 | 6,42 | 6,44 | 6,19 | 6,20 | -3,42% | 83.247,00 |
| 17.12.2024 | 6,62 | 6,64 | 6,42 | 6,42 | -3,86% | 38.191,00 |
| 16.12.2024 | 6,68 | 6,68 | 6,68 | 6,68 | -0,54% | - |
| 13.12.2024 | 6,67 | 6,76 | 6,67 | 6,72 | 0,24% | 131.142,00 |
| 12.12.2024 | 6,55 | 6,73 | 6,54 | 6,70 | 2,38% | 56.184,00 |
| 11.12.2024 | 6,60 | 6,65 | 6,51 | 6,55 | -0,55% | 34.045,00 |
| 10.12.2024 | 6,62 | 6,70 | 6,58 | 6,58 | -0,78% | 73.466,00 |
| 09.12.2024 | 6,64 | 6,69 | 6,61 | 6,63 | -0,36% | 49.337,00 |
| 06.12.2024 | 6,60 | 6,74 | 6,56 | 6,66 | 1,56% | 78.966,00 |
| 05.12.2024 | 6,29 | 6,63 | 6,27 | 6,56 | 4,39% | 135.861,00 |
| 04.12.2024 | 6,38 | 6,43 | 6,27 | 6,28 | -1,47% | 51.956,00 |
| 03.12.2024 | 6,31 | 6,43 | 6,31 | 6,37 | 1,14% | 33.466,00 |
| 02.12.2024 | 6,31 | 6,36 | 6,26 | 6,30 | -0,03% | 89.590,00 |
| 29.11.2024 | 6,30 | 6,35 | 6,28 | 6,30 | 0,25% | 14.058,00 |
| 28.11.2024 | 6,15 | 6,36 | 6,15 | 6,29 | 2,51% | 31.402,00 |
| 27.11.2024 | 6,13 | 6,18 | 6,13 | 6,13 | 0,10% | 20.702,00 |
| 26.11.2024 | 6,14 | 6,18 | 6,12 | 6,13 | -0,78% | 25.361,00 |
| 25.11.2024 | 6,04 | 6,22 | 6,04 | 6,18 | 2,39% | 72.601,00 |