Deutsche Lufthansa AG LHA
XETR · Deutschland · Transport
€7,68+0,09 (+1,19 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €7,56 | -1,43 % | €7,63 | €7,70 | €7,56 | 1,79M |
| 2026-09-30 | €7,67 | -0,70 % | €7,79 | €7,82 | €7,66 | 2,11M |
| 2026-09-29 | €7,72 | +0,29 % | €7,70 | €7,80 | €7,61 | 2,49M |
| 2026-09-28 | €7,70 | +0,86 % | €7,71 | €7,74 | €7,60 | 2,82M |
| 2026-09-25 | €7,64 | +0,82 % | €7,68 | €7,76 | €7,62 | 5,00M |
| 2026-09-24 | €7,57 | -1,64 % | €7,60 | €7,68 | €7,54 | 3,68M |
| 2026-09-23 | €7,70 | -2,23 % | €7,96 | €7,98 | €7,66 | 4,44M |
| 2026-09-22 | €7,88 | +2,87 % | €7,63 | €8,00 | €7,58 | 5,33M |
| 2026-09-21 | €7,66 | +0,98 % | €7,70 | €7,73 | €7,61 | 2,85M |
| 2026-09-18 | €7,58 | -1,22 % | €7,72 | €7,77 | €7,57 | 4,61M |
| 2026-09-17 | €7,68 | +1,00 % | €7,65 | €7,72 | €7,61 | 3,47M |
| 2026-09-16 | €7,60 | +0,66 % | €7,62 | €7,68 | €7,53 | 4,47M |
| 2026-09-15 | €7,55 | -0,37 % | €7,58 | €7,66 | €7,52 | 3,14M |
| 2026-09-14 | €7,58 | -1,86 % | €7,62 | €7,67 | €7,47 | 4,50M |
| 2026-09-11 | €7,72 | +0,63 % | €7,70 | €7,79 | €7,69 | 2,90M |
| 2026-09-10 | €7,67 | -0,47 % | €7,65 | €7,73 | €7,60 | 3,15M |
| 2026-09-09 | €7,71 | -1,23 % | €7,69 | €7,74 | €7,66 | 2,07M |
| 2026-09-08 | €7,81 | +0,13 % | €7,76 | €7,82 | €7,73 | 1,84M |
| 2026-09-07 | €7,80 | -0,64 % | €7,80 | €7,86 | €7,73 | 1,95M |
| 2026-09-04 | €7,85 | +1,79 % | €7,73 | €7,87 | €7,70 | 4,20M |
| 2026-09-03 | €7,71 | +1,26 % | €7,64 | €7,75 | €7,63 | 3,03M |
| 2026-09-02 | €7,61 | -0,31 % | €7,60 | €7,74 | €7,54 | 6,24M |
| 2026-09-01 | €7,64 | -2,85 % | €7,87 | €7,87 | €7,64 | 6,44M |
| 2026-08-31 | €7,86 | -1,65 % | €7,91 | €8,01 | €7,86 | 4,12M |
| 2026-08-28 | €7,99 | -0,15 % | €8,05 | €8,08 | €7,99 | 3,07M |
| 2026-08-27 | €8,00 | -0,57 % | €8,01 | €8,08 | €7,98 | 3,30M |
| 2026-08-26 | €8,05 | +0,85 % | €8,00 | €8,16 | €7,99 | 3,58M |
| 2026-08-25 | €7,98 | +2,52 % | €7,84 | €8,05 | €7,84 | 5,29M |
| 2026-08-24 | €7,79 | +2,37 % | €7,64 | €7,82 | €7,58 | 4,49M |
| 2026-08-21 | €7,61 | -0,16 % | €7,65 | €7,68 | €7,58 | 7,21M |
| 2026-08-20 | €7,62 | -2,98 % | €7,85 | €7,87 | €7,60 | 5,14M |
| 2026-08-19 | €7,85 | -0,10 % | €7,88 | €7,92 | €7,84 | 2,65M |
| 2026-08-18 | €7,86 | -2,46 % | €8,02 | €8,03 | €7,86 | 5,74M |
| 2026-08-17 | €8,06 | -0,86 % | €8,16 | €8,18 | €8,05 | 2,76M |
| 2026-08-14 | €8,13 | -0,76 % | €8,21 | €8,24 | €8,13 | 3,10M |
| 2026-08-13 | €8,19 | -0,34 % | €8,24 | €8,27 | €8,18 | 2,86M |
| 2026-08-12 | €8,22 | -0,27 % | €8,24 | €8,32 | €8,18 | 3,28M |
| 2026-08-11 | €8,24 | -0,72 % | €8,29 | €8,35 | €8,23 | 4,12M |
| 2026-08-10 | €8,30 | -0,50 % | €8,45 | €8,46 | €8,29 | 4,35M |
| 2026-08-07 | €8,34 | -2,52 % | €8,52 | €8,54 | €8,34 | 4,28M |
| 2026-08-06 | €8,56 | -1,36 % | €8,54 | €8,73 | €8,50 | 3,52M |
| 2026-08-05 | €8,68 | +2,31 % | €8,44 | €8,79 | €8,44 | 7,03M |
| 2026-08-04 | €8,48 | -8,21 % | €8,55 | €8,65 | €8,06 | 26,68M |
| 2026-08-03 | €9,24 | +2,24 % | €9,33 | €9,46 | €9,15 | 5,12M |
| 2026-07-31 | €9,04 | -0,11 % | €9,09 | €9,16 | €8,97 | 3,78M |
| 2026-07-30 | €9,05 | +1,73 % | €8,90 | €9,11 | €8,85 | 2,56M |
| 2026-07-29 | €8,89 | -1,55 % | €8,97 | €9,06 | €8,86 | 2,47M |
| 2026-07-28 | €9,03 | +1,16 % | €9,00 | €9,09 | €8,95 | 2,24M |
| 2026-07-27 | €8,93 | +1,94 % | €9,06 | €9,19 | €8,89 | 3,87M |
| 2026-07-24 | €8,76 | +3,60 % | €8,48 | €8,76 | €8,46 | 3,02M |
| 2026-07-23 | €8,45 | -4,11 % | €8,75 | €8,75 | €8,45 | 4,84M |
| 2026-07-22 | €8,82 | -1,50 % | €8,95 | €8,96 | €8,77 | 2,84M |
| 2026-07-21 | €8,95 | +1,24 % | €8,80 | €8,96 | €8,77 | 2,54M |
| 2026-07-20 | €8,84 | -1,80 % | €8,90 | €9,02 | €8,73 | 3,61M |
| 2026-07-17 | €9,00 | -1,29 % | €9,09 | €9,11 | €8,91 | 2,97M |
| 2026-07-16 | €9,12 | -0,61 % | €9,23 | €9,27 | €9,05 | 2,87M |
| 2026-07-15 | €9,18 | +0,50 % | €9,15 | €9,18 | €9,03 | 3,49M |
| 2026-07-14 | €9,13 | +0,13 % | €9,05 | €9,16 | €8,82 | 5,30M |
| 2026-07-13 | €9,12 | -4,14 % | €9,31 | €9,37 | €9,11 | 4,37M |
| 2026-07-10 | €9,51 | +1,41 % | €9,48 | €9,62 | €9,39 | 3,25M |
| 2026-07-09 | €9,38 | +1,45 % | €9,50 | €9,52 | €9,16 | 4,27M |
| 2026-07-08 | €9,25 | -6,51 % | €9,37 | €9,67 | €9,20 | 7,65M |
| 2026-07-07 | €9,89 | -1,93 % | €10,15 | €10,28 | €9,89 | 4,70M |
| 2026-07-06 | €10,09 | +1,09 % | €9,97 | €10,10 | €9,92 | 3,33M |
| 2026-07-03 | €9,98 | -0,08 % | €10,01 | €10,09 | €9,92 | 3,19M |
| 2026-07-02 | €9,98 | +2,19 % | €9,72 | €10,07 | €9,69 | 5,00M |
| 2026-07-01 | €9,77 | -2,40 % | €9,97 | €9,99 | €9,70 | 4,02M |
| 2026-06-30 | €10,01 | +2,31 % | €9,82 | €10,01 | €9,73 | 6,44M |
| 2026-06-29 | €9,78 | -0,12 % | €9,77 | €9,79 | €9,58 | 4,10M |
| 2026-06-26 | €9,80 | +2,04 % | €9,72 | €9,85 | €9,57 | 5,11M |
| 2026-06-25 | €9,60 | 0,00 % | €9,60 | €9,60 | €9,60 | 0 |
| 2026-06-24 | €9,60 | +4,46 % | €9,20 | €9,60 | €9,19 | 8,32M |
| 2026-06-23 | €9,19 | +0,59 % | €9,10 | €9,25 | €9,08 | 4,43M |
| 2026-06-22 | €9,14 | +0,79 % | €9,05 | €9,21 | €9,01 | 4,20M |
| 2026-06-19 | €9,06 | -1,16 % | €9,00 | €9,11 | €8,93 | 9,57M |
| 2026-06-18 | €9,17 | +3,20 % | €8,94 | €9,17 | €8,91 | 8,39M |
| 2026-06-17 | €8,89 | -0,27 % | €8,94 | €9,07 | €8,73 | 6,63M |
| 2026-06-16 | €8,91 | +0,93 % | €8,86 | €8,97 | €8,81 | 5,05M |
| 2026-06-15 | €8,83 | +4,52 % | €8,90 | €9,00 | €8,77 | 7,67M |
| 2026-06-12 | €8,45 | +5,18 % | €8,32 | €8,68 | €8,32 | 11,37M |
| 2026-06-11 | €8,03 | -0,17 % | €7,99 | €8,09 | €7,91 | 3,87M |
| 2026-06-10 | €8,04 | -0,59 % | €8,09 | €8,14 | €7,95 | 4,62M |
| 2026-06-09 | €8,09 | -2,27 % | €8,23 | €8,36 | €8,08 | 6,07M |
| 2026-06-08 | €8,28 | -1,85 % | €8,21 | €8,47 | €8,12 | 4,44M |
| 2026-06-05 | €8,44 | -0,19 % | €8,44 | €8,49 | €8,35 | 3,07M |
| 2026-06-04 | €8,45 | +1,66 % | €8,37 | €8,55 | €8,36 | 5,44M |
| 2026-06-03 | €8,31 | -0,55 % | €8,28 | €8,38 | €8,24 | 2,93M |
| 2026-06-02 | €8,36 | +0,48 % | €8,46 | €8,51 | €8,35 | 2,65M |
| 2026-06-01 | €8,32 | -3,03 % | €8,55 | €8,55 | €8,25 | 5,37M |
| 2026-05-29 | €8,58 | +2,95 % | €8,49 | €8,67 | €8,48 | 11,28M |