Deutsche Lufthansa AG LHA
XETR · Almanya · Ulaştırma
€7,66-0,01 (-%0,13)
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €7,65 | -%0,29 | €7,63 | €7,70 | €7,60 | 818,34K |
| 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 |