LHA.DE - Deutsche Lufthansa AG

XETRA - XETRA Verzögerter Preis. Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Jan. 202015,3615,4515,2015,2515,254.009.140
16. Jan. 202015,3815,4015,1815,3215,323.981.887
15. Jan. 202015,3615,4315,2515,3215,323.679.600
14. Jan. 202015,5515,5615,3215,3315,334.878.103
13. Jan. 202015,8015,8515,4415,5015,506.483.774
10. Jan. 202016,3216,4715,8115,8115,815.594.260
09. Jan. 202015,7016,1915,5216,1616,168.826.601
08. Jan. 202015,1615,5615,0015,5415,546.750.636
07. Jan. 202015,4915,6515,3615,3615,364.169.914
06. Jan. 202015,4315,4415,0815,3415,346.641.199
03. Jan. 202016,3016,3315,3115,5915,5916.227.652
02. Jan. 202016,2616,7716,2516,6816,683.644.014
30. Dez. 201916,4016,4916,3316,4116,411.199.310
27. Dez. 201916,4516,6016,3316,4216,422.100.335
23. Dez. 201916,6216,6716,2816,4616,463.079.589
20. Dez. 201916,6716,7616,5616,6716,674.377.377
19. Dez. 201916,8516,8516,5316,6416,642.265.806
18. Dez. 201916,8816,8916,6616,7916,792.608.889
17. Dez. 201917,1217,2016,7916,9016,902.760.632
16. Dez. 201916,9217,1916,8517,0817,083.034.481
13. Dez. 201916,8417,2016,7716,8016,803.903.200
12. Dez. 201916,5916,7416,5216,6316,632.571.685
11. Dez. 201916,5416,5916,4216,5216,522.549.018
10. Dez. 201916,7716,7716,1816,4816,484.170.265
09. Dez. 201917,0417,1516,8416,8516,852.203.334
06. Dez. 201917,0617,1716,8617,0217,022.870.715
05. Dez. 201916,8816,9216,6416,7716,772.209.672
04. Dez. 201916,7616,9016,6516,8816,882.867.752
03. Dez. 201917,1017,1716,5116,7216,723.879.528
02. Dez. 201917,4517,6316,9717,0017,003.742.080
29. Nov. 201917,2017,4817,1317,2217,222.533.098
28. Nov. 201917,2317,2316,8817,1717,171.923.070
27. Nov. 201917,3517,4017,1317,2517,251.900.203
26. Nov. 201917,2117,3217,0917,2417,243.296.330
25. Nov. 201917,3617,4917,0917,1717,172.450.692
22. Nov. 201917,2617,3817,0017,2317,232.744.562
21. Nov. 201917,1517,3716,9717,2017,203.368.597
20. Nov. 201917,4817,5717,1717,2617,264.099.532
19. Nov. 201917,4517,8817,3617,7117,714.066.275
18. Nov. 201917,6517,7217,3517,4717,472.549.455
15. Nov. 201917,6317,7517,5117,6917,692.853.903
14. Nov. 201917,6117,6717,4017,5117,512.771.194
13. Nov. 201917,6817,7317,3817,6417,643.114.325
12. Nov. 201917,8017,9517,5717,7217,723.428.208
11. Nov. 201917,4017,8517,2517,8017,805.466.362
08. Nov. 201917,2417,6916,9317,4217,425.938.481
07. Nov. 201916,5017,7216,5017,2617,2613.663.802
06. Nov. 201916,0116,3416,0116,1616,165.684.966
05. Nov. 201915,9916,1015,8115,9715,973.147.381
04. Nov. 201915,8716,0715,8215,9515,954.072.539
01. Nov. 201915,6315,8315,5315,7615,763.040.013
31. Okt. 201915,4215,7215,3415,5515,555.697.705
30. Okt. 201915,8216,0015,4515,5615,563.631.862
29. Okt. 201915,8215,9115,5615,6315,633.615.208
28. Okt. 201915,8315,9915,6915,8015,802.665.478
25. Okt. 201915,8915,9415,5615,9015,902.885.448
24. Okt. 201916,0716,1815,7415,8215,824.340.646
23. Okt. 201915,6716,2215,5315,9915,996.404.839
22. Okt. 201915,9616,1315,5715,7315,733.737.198
21. Okt. 201915,5516,0315,5515,8615,865.452.945
18. Okt. 201915,4515,5915,4315,5115,514.030.898
17. Okt. 201915,2715,8915,2715,4715,476.701.659
16. Okt. 201915,1415,3814,7215,3215,326.928.901
15. Okt. 201914,8815,1914,7515,1015,104.535.081
14. Okt. 201914,7614,8814,4414,8114,813.681.835
11. Okt. 201914,4614,9914,4314,7714,776.274.110
10. Okt. 201914,1914,4314,1914,4014,403.915.855
09. Okt. 201914,0614,2314,0214,1314,133.338.899
08. Okt. 201914,6014,6313,8914,1014,105.637.163
07. Okt. 201914,0114,5413,9814,5214,524.966.831
04. Okt. 201914,4514,4813,8113,9413,946.426.826
02. Okt. 201914,5914,6414,4014,4014,403.718.278
01. Okt. 201914,5514,8414,5214,6814,683.975.214
30. Sept. 201914,3114,6214,3114,5814,584.174.788
27. Sept. 201913,8614,2813,7814,2814,285.133.912
26. Sept. 201914,0614,1113,6913,8313,838.207.113
25. Sept. 201914,4814,4914,0914,1814,184.209.175
24. Sept. 201914,2914,7614,2914,5114,514.847.001
23. Sept. 201914,1014,3314,0514,2214,224.708.936
20. Sept. 201914,0714,2214,0214,0714,076.305.538
19. Sept. 201914,1614,4013,9813,9913,998.219.912
18. Sept. 201914,5414,5914,3214,4314,432.782.587
17. Sept. 201914,4414,5614,1814,5114,515.173.554
16. Sept. 201914,4814,6514,2714,5214,526.500.289
13. Sept. 201914,7014,9714,7014,9414,944.128.252
12. Sept. 201914,8514,9814,4414,6514,655.226.988
11. Sept. 201914,6814,8414,6514,7814,785.004.026
10. Sept. 201914,1214,6514,1014,5314,536.782.530
09. Sept. 201914,2014,2813,6914,0914,095.583.793
06. Sept. 201914,1914,3113,9014,1414,144.417.804
05. Sept. 201913,9814,1913,9014,1414,143.608.857
04. Sept. 201913,9114,0613,7913,8913,893.339.698
03. Sept. 201914,0514,0913,7113,8013,804.197.621
02. Sept. 201914,0114,2313,9513,9813,983.176.274
30. Aug. 201913,9614,1513,9013,9813,984.022.113
29. Aug. 201913,8113,9913,6913,9813,983.747.962
28. Aug. 201913,9814,0013,6513,8113,813.453.659
27. Aug. 201913,6514,1013,3213,8513,856.987.039
26. Aug. 201913,1513,4913,1513,4513,454.054.058
23. Aug. 201913,3213,7213,1013,1013,106.072.559
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen