LHA.DE - Deutsche Lufthansa AG

XETRA - XETRA Verzögerter Preis. Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
22. Aug. 201913,1013,4213,0513,2313,232.848.418
21. Aug. 201913,0713,2413,0313,1713,171.988.543
20. Aug. 201913,2713,3012,9413,0613,064.536.805
19. Aug. 201913,1513,4913,1413,2813,284.620.187
16. Aug. 201912,9713,1512,5813,1013,106.538.130
15. Aug. 201913,5713,5812,8512,8512,858.024.924
14. Aug. 201913,8513,9313,4313,5613,564.121.553
13. Aug. 201914,0914,0913,4613,8313,836.706.519
12. Aug. 201914,4814,4914,0714,1314,133.951.775
09. Aug. 201914,6814,7314,3114,4114,413.143.177
08. Aug. 201914,6414,8214,4814,6814,682.964.280
07. Aug. 201914,5414,5714,2914,5314,533.855.974
06. Aug. 201914,5814,8114,4114,4514,453.461.272
05. Aug. 201914,4014,8414,3014,5314,534.895.056
02. Aug. 201914,3814,6514,2214,5214,525.507.299
01. Aug. 201914,3414,6514,2914,5914,593.312.742
31. Juli 201914,1514,4814,1014,3814,384.796.682
30. Juli 201915,0015,0814,0114,2114,2111.285.831
29. Juli 201915,1015,2215,0515,1215,123.260.476
26. Juli 201915,1915,1914,9815,0315,033.318.681
25. Juli 201915,4815,5915,0315,2115,214.051.993
24. Juli 201915,3015,4415,1415,3915,392.891.996
23. Juli 201915,1015,3314,9815,2815,283.994.014
22. Juli 201915,0515,3615,0115,2315,233.073.168
19. Juli 201914,9615,1114,9415,0615,062.909.262
18. Juli 201915,0215,1314,8114,9314,934.207.756
17. Juli 201915,2715,3515,0515,1215,123.738.629
16. Juli 201914,9015,4514,8415,2615,266.327.990
15. Juli 201915,0315,0814,8114,8714,872.700.283
12. Juli 201914,9415,1414,8914,9614,963.238.227
11. Juli 201915,0015,0614,7314,9114,913.859.164
10. Juli 201914,9715,2214,9314,9714,973.871.793
09. Juli 201915,1415,1414,7514,9314,935.413.580
08. Juli 201915,2915,4115,1715,2315,232.597.818
05. Juli 201915,4215,5015,2015,3215,323.488.335
04. Juli 201915,1315,4415,1015,3715,372.936.299
03. Juli 201915,1415,2715,0515,2315,232.743.318
02. Juli 201915,0515,2314,9815,1015,103.691.653
01. Juli 201915,1015,2714,8114,9814,985.032.648
28. Juni 201914,8215,1014,7815,0715,075.027.877
27. Juni 201914,9515,1914,7914,7914,794.750.055
26. Juni 201914,5114,9814,5114,8414,844.340.513
25. Juni 201914,5914,6414,3414,6414,645.391.155
*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