7,640€
-0,18%
Echtzeit-Aktienkurs Deutsche Lufthansa AG
Bid:
Ask:
Aktienkurse zur Deutsche Lufthansa AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 7,69 | 7,71 | 7,56 | 7,60 | -0,61% | 203.109,00 |
| 30.09.2026 | 7,77 | 7,83 | 7,65 | 7,65 | -1,14% | 102.214,00 |
| 29.09.2026 | 7,71 | 7,80 | 7,61 | 7,74 | -0,21% | 117.624,00 |
| 28.09.2026 | 7,63 | 7,80 | 7,60 | 7,75 | 0,44% | 124.079,00 |
| 25.09.2026 | 7,70 | 7,76 | 7,62 | 7,72 | 0,76% | 135.556,00 |
| 24.09.2026 | 7,68 | 7,72 | 7,54 | 7,66 | -0,38% | 83.699,00 |
| 23.09.2026 | 7,94 | 7,98 | 7,66 | 7,69 | -3,63% | 46.002,00 |
| 22.09.2026 | 7,68 | 8,00 | 7,57 | 7,98 | 3,92% | 48.790,00 |
| 21.09.2026 | 7,63 | 7,75 | 7,61 | 7,68 | 0,92% | 24.737,00 |
| 18.09.2026 | 7,69 | 7,77 | 7,57 | 7,61 | -1,18% | 166.139,00 |
| 17.09.2026 | 7,64 | 7,72 | 7,61 | 7,70 | 1,37% | 55.416,00 |
| 16.09.2026 | 7,60 | 7,68 | 7,53 | 7,60 | 0,25% | 73.287,00 |
| 15.09.2026 | 7,59 | 7,66 | 7,52 | 7,58 | -0,45% | 97.887,00 |
| 14.09.2026 | 7,63 | 7,67 | 7,47 | 7,61 | -1,36% | 241.018,00 |
| 11.09.2026 | 7,68 | 7,79 | 7,67 | 7,72 | 0,86% | 88.481,00 |
| 10.09.2026 | 7,74 | 7,74 | 7,60 | 7,65 | -0,73% | 30.152,00 |
| 09.09.2026 | 7,76 | 7,76 | 7,66 | 7,71 | -0,86% | 113.674,00 |
| 08.09.2026 | 7,77 | 7,82 | 7,72 | 7,77 | -0,31% | 86.475,00 |
| 07.09.2026 | 7,82 | 7,87 | 7,73 | 7,80 | -0,56% | 81.820,00 |
| 04.09.2026 | 7,73 | 7,88 | 7,70 | 7,84 | 1,48% | 48.126,00 |
| 03.09.2026 | 7,65 | 7,75 | 7,63 | 7,73 | 1,24% | 112.529,00 |
| 02.09.2026 | 7,61 | 7,74 | 7,55 | 7,63 | 0,32% | 187.567,00 |
| 01.09.2026 | 7,87 | 7,87 | 7,60 | 7,61 | -3,35% | 113.759,00 |
| 31.08.2026 | 7,94 | 8,01 | 7,86 | 7,87 | -1,86% | 158.984,00 |
| 28.08.2026 | 8,02 | 8,08 | 7,99 | 8,02 | 0,12% | 85.331,00 |
| 27.08.2026 | 8,07 | 8,10 | 7,99 | 8,01 | -0,56% | 71.116,00 |
| 26.08.2026 | 8,04 | 8,17 | 7,99 | 8,06 | 0,91% | 98.552,00 |
| 25.08.2026 | 7,83 | 8,05 | 7,83 | 7,98 | 1,98% | 107.060,00 |
| 24.08.2026 | 7,67 | 7,86 | 7,58 | 7,83 | 2,68% | 144.397,00 |
| 21.08.2026 | 7,66 | 7,69 | 7,57 | 7,62 | -0,47% | 219.548,00 |
| 20.08.2026 | 7,85 | 7,88 | 7,61 | 7,66 | -2,52% | 169.244,00 |
| 19.08.2026 | 7,89 | 7,93 | 7,83 | 7,86 | -0,41% | 168.253,00 |
| 18.08.2026 | 8,03 | 8,04 | 7,86 | 7,89 | -2,19% | 163.077,00 |
| 17.08.2026 | 8,16 | 8,18 | 8,04 | 8,07 | -1,24% | 135.966,00 |
| 14.08.2026 | 8,23 | 8,27 | 8,14 | 8,17 | -0,74% | 93.621,00 |
| 13.08.2026 | 8,24 | 8,28 | 8,18 | 8,23 | 0,16% | 28.070,00 |
| 12.08.2026 | 8,26 | 8,33 | 8,17 | 8,22 | -0,42% | 35.940,00 |
| 11.08.2026 | 8,33 | 8,38 | 8,23 | 8,25 | -0,63% | 56.098,00 |
| 10.08.2026 | 8,39 | 8,45 | 8,29 | 8,30 | -1,62% | 70.947,00 |
| 07.08.2026 | 8,57 | 8,61 | 8,34 | 8,44 | -1,56% | 200.184,00 |
| 06.08.2026 | 8,67 | 8,73 | 8,48 | 8,57 | -1,31% | 114.971,00 |
| 05.08.2026 | 8,48 | 8,80 | 8,46 | 8,69 | 2,28% | 114.246,00 |
| 04.08.2026 | 8,98 | 9,01 | 8,07 | 8,49 | -8,26% | 274.364,00 |
| 03.08.2026 | 9,25 | 9,43 | 9,15 | 9,26 | 2,56% | 192.200,00 |
| 31.07.2026 | 9,08 | 9,16 | 8,98 | 9,03 | -0,27% | 164.380,00 |
| 30.07.2026 | 8,88 | 9,11 | 8,81 | 9,05 | 2,13% | 61.706,00 |
| 29.07.2026 | 8,94 | 9,06 | 8,85 | 8,86 | -2,33% | 104.596,00 |
| 28.07.2026 | 8,98 | 9,10 | 8,94 | 9,07 | 1,06% | 78.986,00 |
| 27.07.2026 | 9,01 | 9,18 | 8,89 | 8,98 | 3,23% | 78.011,00 |
| 24.07.2026 | 8,51 | 8,76 | 8,47 | 8,70 | 2,27% | 60.647,00 |
| 23.07.2026 | 8,76 | 8,77 | 8,45 | 8,51 | -3,65% | 83.288,00 |
| 22.07.2026 | 8,95 | 8,96 | 8,77 | 8,83 | -1,59% | 114.128,00 |
| 21.07.2026 | 8,83 | 9,05 | 8,78 | 8,97 | 1,72% | 45.398,00 |
| 20.07.2026 | 8,93 | 9,02 | 8,74 | 8,82 | -2,25% | 115.150,00 |
| 17.07.2026 | 9,03 | 9,11 | 8,91 | 9,02 | -0,58% | 84.838,00 |
| 16.07.2026 | 9,18 | 9,27 | 9,05 | 9,07 | -1,07% | 14.165,00 |
| 15.07.2026 | 9,09 | 9,21 | 9,03 | 9,17 | 1,00% | 69.565,00 |
| 14.07.2026 | 9,04 | 9,15 | 8,83 | 9,08 | -0,23% | 81.666,00 |
| 13.07.2026 | 9,24 | 9,37 | 9,09 | 9,10 | -4,29% | 264.993,00 |
| 10.07.2026 | 9,34 | 9,62 | 9,32 | 9,51 | 1,94% | 231.754,00 |
| 09.07.2026 | 9,33 | 9,51 | 9,17 | 9,33 | -0,02% | 146.924,00 |
| 08.07.2026 | 9,40 | 9,67 | 9,20 | 9,33 | -5,30% | 355.473,00 |
| 07.07.2026 | 10,00 | 10,28 | 9,81 | 9,85 | -1,89% | 239.048,00 |
| 06.07.2026 | 9,93 | 10,11 | 9,91 | 10,04 | 0,90% | 133.974,00 |
| 03.07.2026 | 9,98 | 10,09 | 9,92 | 9,95 | 0,08% | 86.161,00 |
| 02.07.2026 | 9,79 | 10,08 | 9,69 | 9,95 | 2,09% | 221.791,00 |
| 01.07.2026 | 9,95 | 9,99 | 9,65 | 9,74 | -2,24% | 317.409,00 |
| 30.06.2026 | 9,79 | 10,00 | 9,73 | 9,96 | 1,98% | 222.739,00 |
| 29.06.2026 | 9,74 | 9,79 | 9,58 | 9,77 | 0,10% | 123.292,00 |
| 26.06.2026 | 9,74 | 9,85 | 9,58 | 9,76 | 0,31% | 212.809,00 |
| 25.06.2026 | 9,56 | 9,85 | 9,54 | 9,73 | 2,30% | 190.472,00 |
| 24.06.2026 | 9,17 | 9,56 | 9,16 | 9,51 | 3,59% | 227.293,00 |
| 23.06.2026 | 9,08 | 9,25 | 9,02 | 9,18 | 0,50% | 101.191,00 |
| 22.06.2026 | 9,05 | 9,21 | 9,01 | 9,14 | 1,26% | 95.350,00 |
| 19.06.2026 | 9,10 | 9,14 | 8,95 | 9,02 | -0,91% | 290.146,00 |
| 18.06.2026 | 8,95 | 9,17 | 8,91 | 9,11 | 3,01% | 216.574,00 |
| 17.06.2026 | 8,88 | 9,07 | 8,73 | 8,84 | -0,36% | 150.755,00 |
| 16.06.2026 | 8,83 | 8,97 | 8,81 | 8,87 | 0,56% | 94.967,00 |
| 15.06.2026 | 8,87 | 9,00 | 8,77 | 8,82 | 3,56% | 325.431,00 |
| 12.06.2026 | 8,25 | 8,68 | 8,22 | 8,52 | 3,34% | 229.826,00 |
| 11.06.2026 | 8,03 | 8,30 | 7,91 | 8,24 | 2,88% | 160.626,00 |
| 10.06.2026 | 8,13 | 8,15 | 7,96 | 8,01 | -1,72% | 210.838,00 |
| 09.06.2026 | 8,24 | 8,36 | 8,06 | 8,15 | -1,45% | 213.529,00 |
| 08.06.2026 | 8,24 | 8,47 | 8,15 | 8,27 | -1,17% | 144.163,00 |
| 05.06.2026 | 8,42 | 8,49 | 8,35 | 8,37 | -1,05% | 171.340,00 |
| 04.06.2026 | 8,29 | 8,55 | 8,29 | 8,46 | 2,42% | 158.610,00 |
| 03.06.2026 | 8,34 | 8,39 | 8,24 | 8,26 | -1,02% | 69.312,00 |
| 02.06.2026 | 8,41 | 8,51 | 8,33 | 8,35 | -0,50% | 89.303,00 |
| 01.06.2026 | 8,55 | 8,55 | 8,24 | 8,39 | -1,80% | 91.716,00 |
| 29.05.2026 | 8,38 | 8,67 | 8,38 | 8,54 | 2,35% | 161.593,00 |
| 28.05.2026 | 8,24 | 8,47 | 8,21 | 8,35 | 0,25% | 89.962,00 |
| 27.05.2026 | 8,15 | 8,45 | 8,14 | 8,32 | 2,80% | 149.799,00 |
| 26.05.2026 | 8,06 | 8,18 | 7,99 | 8,10 | -1,09% | 105.947,00 |
| 25.05.2026 | 8,10 | 8,27 | 8,05 | 8,19 | 4,07% | 128.291,00 |
| 22.05.2026 | 7,94 | 7,97 | 7,70 | 7,87 | -0,19% | 45.648,00 |
| 21.05.2026 | 7,92 | 8,05 | 7,81 | 7,88 | -0,62% | 79.963,00 |
| 20.05.2026 | 7,66 | 8,03 | 7,65 | 7,93 | 3,39% | 72.115,00 |
| 19.05.2026 | 7,72 | 7,92 | 7,66 | 7,67 | -1,54% | 122.841,00 |
| 18.05.2026 | 7,65 | 7,87 | 7,46 | 7,79 | 1,31% | 73.051,00 |
| 15.05.2026 | 7,83 | 7,90 | 7,62 | 7,69 | -2,95% | 133.926,00 |