7,866€
-0,88%
Echtzeit-Aktienkurs LUFTHANSA AG VNA O.N.
Bid:
Ask:
Aktienkurse zur LUFTHANSA AG VNA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 7,94 | 7,97 | 7,70 | 7,87 | -0,14% | 44.258,00 |
| 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 |
| 14.05.2026 | 8,15 | 8,25 | 7,90 | 7,92 | -2,82% | 112.385,00 |
| 13.05.2026 | 8,21 | 8,28 | 8,12 | 8,15 | -3,66% | 170.861,00 |
| 12.05.2026 | 8,24 | 8,53 | 8,23 | 8,46 | 1,66% | 91.568,00 |
| 11.05.2026 | 8,14 | 8,40 | 8,10 | 8,33 | 1,70% | 137.235,00 |
| 08.05.2026 | 8,12 | 8,27 | 8,11 | 8,19 | -0,97% | 179.972,00 |
| 07.05.2026 | 8,31 | 8,68 | 8,19 | 8,27 | 0,51% | 198.536,00 |
| 06.05.2026 | 7,78 | 8,39 | 7,77 | 8,22 | 6,46% | 449.667,00 |
| 05.05.2026 | 7,51 | 7,79 | 7,49 | 7,73 | 2,88% | 191.357,00 |
| 04.05.2026 | 7,44 | 7,62 | 7,40 | 7,51 | 2,44% | 138.906,00 |
| 30.04.2026 | 7,06 | 7,39 | 7,02 | 7,33 | 2,85% | 136.811,00 |
| 29.04.2026 | 7,17 | 7,20 | 7,07 | 7,13 | -0,35% | 163.056,00 |
| 28.04.2026 | 7,23 | 7,26 | 7,12 | 7,15 | -1,23% | 232.837,00 |
| 27.04.2026 | 7,33 | 7,39 | 7,19 | 7,24 | -1,90% | 198.467,00 |
| 24.04.2026 | 7,44 | 7,45 | 7,24 | 7,38 | -0,59% | 168.163,00 |
| 23.04.2026 | 7,46 | 7,47 | 7,26 | 7,43 | -1,13% | 200.963,00 |
| 22.04.2026 | 7,84 | 7,85 | 7,46 | 7,51 | -2,66% | 163.089,00 |
| 21.04.2026 | 7,84 | 7,91 | 7,66 | 7,72 | -1,24% | 105.058,00 |
| 20.04.2026 | 7,75 | 7,89 | 7,72 | 7,81 | -2,34% | 142.906,00 |
| 17.04.2026 | 7,60 | 8,13 | 7,53 | 8,00 | 5,43% | 285.702,00 |
| 16.04.2026 | 7,87 | 7,88 | 7,54 | 7,59 | -3,25% | 672.677,00 |
| 15.04.2026 | 8,01 | 8,02 | 7,74 | 7,84 | -1,93% | 112.993,00 |
| 14.04.2026 | 7,77 | 8,07 | 7,76 | 8,00 | 3,07% | 181.402,00 |
| 13.04.2026 | 7,67 | 7,78 | 7,58 | 7,76 | -2,73% | 131.719,00 |
| 10.04.2026 | 7,88 | 8,12 | 7,80 | 7,98 | 0,95% | 137.572,00 |
| 09.04.2026 | 7,97 | 7,98 | 7,76 | 7,90 | -1,24% | 121.783,00 |
| 08.04.2026 | 8,07 | 8,29 | 7,94 | 8,00 | 7,56% | 401.615,00 |
| 07.04.2026 | 7,51 | 7,56 | 7,34 | 7,44 | -1,01% | 94.462,00 |
| 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 |