Deutsche Märkte schließen in 5 Stunden 55 Minuten

Deutsche Lufthansa AG (LHA.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
7,76+0,04 (+0,48%)
Ab 11:18AM CET. Markt geöffnet.
Zeitraum:
28. Nov. 2022 - 28. Nov. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Nov. 20237,667,787,657,767,76978.068
27. Nov. 20237,827,957,687,727,723.535.110
24. Nov. 20237,847,877,787,837,832.020.026
23. Nov. 20237,907,917,757,827,824.505.145
22. Nov. 20237,818,027,787,987,983.577.329
21. Nov. 20237,988,067,847,847,843.472.252
20. Nov. 20238,038,087,947,967,964.296.290
17. Nov. 20237,898,067,858,008,005.290.330
16. Nov. 20237,907,977,807,847,843.489.050
15. Nov. 20237,807,967,797,927,924.743.185
14. Nov. 20237,717,847,637,797,795.831.042
13. Nov. 20237,567,747,567,707,703.317.319
10. Nov. 20237,687,687,507,567,565.838.496
09. Nov. 20237,637,777,607,767,764.035.029
08. Nov. 20237,397,747,397,677,676.016.708
07. Nov. 20237,337,517,317,427,423.796.720
06. Nov. 20237,687,757,357,397,396.420.490
03. Nov. 20237,117,637,107,537,5313.521.431
02. Nov. 20236,887,136,867,047,0412.447.464
01. Nov. 20236,686,686,516,576,575.037.440
31. Okt. 20236,666,676,546,606,604.511.788
30. Okt. 20236,736,786,646,646,644.440.730
27. Okt. 20236,836,866,546,716,715.493.408
26. Okt. 20236,706,806,656,786,784.559.948
25. Okt. 20236,706,806,586,766,764.518.024
24. Okt. 20236,746,786,656,686,683.961.374
23. Okt. 20236,666,706,556,706,703.629.148
20. Okt. 20236,716,736,616,636,635.669.699
19. Okt. 20236,806,866,756,816,814.717.458
18. Okt. 20236,956,996,766,866,868.550.058
17. Okt. 20237,137,167,037,127,122.868.186
16. Okt. 20237,057,207,027,167,163.423.370
13. Okt. 20237,107,227,037,117,114.892.207
12. Okt. 20237,337,367,147,147,144.828.469
11. Okt. 20237,267,337,217,297,292.870.182
10. Okt. 20237,157,357,137,297,295.434.636
09. Okt. 20237,227,237,057,097,096.520.409
06. Okt. 20237,377,497,327,407,403.866.208
05. Okt. 20237,277,467,247,357,354.538.557
04. Okt. 20237,157,227,037,227,225.687.249
03. Okt. 20237,407,437,237,257,254.349.850
02. Okt. 20237,537,597,427,467,462.799.631
29. Sept. 20237,577,597,507,517,514.438.039
28. Sept. 20237,627,637,367,537,536.724.206
27. Sept. 20237,607,697,557,657,653.748.238
26. Sept. 20237,617,727,577,617,614.774.311
25. Sept. 20238,108,117,587,667,6611.730.695
22. Sept. 20238,018,167,998,148,145.275.170
21. Sept. 20238,068,087,988,078,074.330.027
20. Sept. 20237,978,187,978,128,123.869.135
19. Sept. 20237,958,037,957,977,974.738.950
18. Sept. 20238,058,087,977,997,994.713.725
15. Sept. 20238,158,178,038,098,094.642.305
14. Sept. 20238,108,127,948,038,035.238.082
13. Sept. 20238,208,298,068,138,135.843.734
12. Sept. 20238,218,278,178,228,222.630.660
11. Sept. 20238,128,218,108,188,184.011.554
08. Sept. 20238,118,177,988,078,074.767.568
07. Sept. 20238,028,147,988,098,093.868.221
06. Sept. 20238,218,268,078,088,085.694.786
05. Sept. 20238,288,288,198,268,263.136.868
04. Sept. 20238,248,458,248,338,332.945.014
01. Sept. 20238,258,308,228,238,232.271.659
31. Aug. 20238,208,368,198,258,254.854.478
30. Aug. 20238,358,368,168,218,214.172.473
29. Aug. 20238,298,418,288,368,363.554.875
28. Aug. 20238,138,298,128,248,242.491.153
25. Aug. 20238,158,228,088,108,104.066.069
24. Aug. 20238,368,438,188,188,183.788.038
23. Aug. 20238,368,398,308,368,362.770.804
22. Aug. 20238,448,488,358,358,353.051.877
21. Aug. 20238,438,508,398,418,412.708.931
18. Aug. 20238,508,528,368,468,463.099.773
17. Aug. 20238,658,678,538,548,542.690.853
16. Aug. 20238,578,718,558,688,682.267.052
15. Aug. 20238,758,808,618,638,632.262.368
14. Aug. 20238,708,748,658,748,741.844.576
11. Aug. 20238,768,828,728,748,742.147.563
10. Aug. 20238,808,888,778,808,803.486.308
09. Aug. 20238,698,828,678,728,723.906.405
08. Aug. 20238,588,618,518,608,603.469.064
07. Aug. 2023------
04. Aug. 20238,468,658,368,578,578.225.238
03. Aug. 20238,698,748,188,348,3421.202.997
02. Aug. 20239,009,038,778,828,826.212.510
01. Aug. 20239,209,259,069,089,083.112.189
31. Juli 20239,079,259,059,189,185.843.801
28. Juli 20238,919,118,829,039,035.402.722
27. Juli 20238,748,908,748,908,903.237.055
26. Juli 20238,658,848,658,808,803.832.888
25. Juli 20238,848,868,698,698,693.067.049
24. Juli 20238,738,838,668,828,822.888.735
21. Juli 20238,818,938,798,858,853.905.284
20. Juli 20238,838,928,778,848,843.056.626
19. Juli 20238,768,868,758,808,802.875.359
18. Juli 20238,678,758,618,728,722.659.652
17. Juli 20238,758,928,698,738,733.680.430
14. Juli 20238,908,978,798,798,794.510.649
13. Juli 20238,999,148,888,948,945.172.985
12. Juli 20239,049,058,728,998,996.304.043
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...