Deutsche Märkte öffnen in 1 Stunde 25 Minute

Deutsche Lufthansa AG (LHA.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
10,45+0,69 (+7,11%)
Börsenschluss: 5:43PM MEZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Nov. 2020------
24. Nov. 20209,9510,479,9110,4510,458.538.636
23. Nov. 20209,659,919,579,769,764.915.229
20. Nov. 20209,519,659,419,459,453.653.485
19. Nov. 20209,789,849,459,489,484.199.853
18. Nov. 20209,759,939,579,899,893.902.423
17. Nov. 20209,929,939,519,839,834.881.017
16. Nov. 20209,4810,039,429,889,8810.063.615
13. Nov. 20209,109,258,909,209,203.933.956
12. Nov. 20209,199,399,019,149,146.159.311
11. Nov. 20209,709,849,019,239,2310.141.581
10. Nov. 20208,909,758,899,559,5517.368.643
09. Nov. 20207,789,907,658,918,9123.400.523
06. Nov. 20207,747,887,367,447,447.926.351
05. Nov. 20208,048,157,707,997,993.510.586
04. Nov. 20207,858,127,738,028,023.995.437
03. Nov. 20207,708,057,668,038,035.355.270
02. Nov. 20207,427,677,117,617,614.120.843
30. Okt. 20207,177,377,037,377,374.438.179
29. Okt. 20207,207,417,097,247,243.454.956
28. Okt. 20207,507,507,157,287,287.179.195
27. Okt. 20208,058,147,627,627,625.556.079
26. Okt. 20208,008,547,968,058,056.182.879
23. Okt. 20207,968,517,958,498,496.808.913
22. Okt. 20207,608,077,548,048,044.201.034
21. Okt. 20208,238,327,817,837,834.723.331
20. Okt. 20207,988,587,858,228,2210.008.521
19. Okt. 20207,507,997,457,997,994.175.468
16. Okt. 20207,557,647,297,567,563.418.692
15. Okt. 20207,507,597,297,577,574.537.595
14. Okt. 20207,847,917,497,827,823.080.339
13. Okt. 20208,048,047,727,817,813.046.975
12. Okt. 20208,008,127,938,048,043.260.795
09. Okt. 20208,218,307,928,038,034.259.170
08. Okt. 20207,738,267,728,198,196.361.135
07. Okt. 20207,517,867,377,727,724.771.120
06. Okt. 20207,207,687,107,647,645.963.652
05. Okt. 20207,177,347,017,167,163.816.010
02. Okt. 20207,207,206,887,057,055.342.758
01. Okt. 20207,457,477,077,307,303.809.162
30. Sept. 20207,157,437,077,367,363.421.468
29. Sept. 20207,337,387,187,267,262.692.003
28. Sept. 20207,277,417,087,417,415.809.096
25. Sept. 20207,297,306,857,057,059.111.530
24. Sept. 20207,417,527,207,297,295.356.697
23. Sept. 20207,507,877,387,567,566.265.615
22. Sept. 20207,907,907,367,457,457.675.850
21. Sept. 20208,558,557,697,797,799.517.234
18. Sept. 2020------
17. Sept. 20208,599,118,559,059,055.554.499
16. Sept. 20208,558,808,338,808,804.283.097
15. Sept. 20208,708,708,508,668,662.373.763
14. Sept. 20208,638,788,498,678,673.302.451
11. Sept. 20208,618,658,428,508,503.707.285
10. Sept. 20208,708,888,538,688,682.913.309
09. Sept. 20208,788,808,508,718,714.455.111
08. Sept. 20209,009,078,758,868,863.856.706
07. Sept. 20209,209,258,839,019,014.125.099
04. Sept. 20208,919,598,879,109,107.340.039
03. Sept. 20208,579,208,558,908,907.648.212
02. Sept. 20208,658,698,428,558,553.497.638
01. Sept. 20208,818,818,398,648,643.664.674
31. Aug. 20209,059,058,738,738,733.829.336
28. Aug. 20209,029,168,889,009,002.899.061
27. Aug. 20208,769,088,678,988,983.567.049
26. Aug. 20208,788,938,698,778,772.079.339
25. Aug. 20208,819,088,808,808,803.945.107
24. Aug. 20208,668,768,488,748,743.028.960
21. Aug. 20208,498,688,398,628,623.319.924
20. Aug. 20208,608,608,368,438,432.742.887
19. Aug. 20208,418,738,368,708,703.362.809
18. Aug. 20208,288,658,208,398,392.885.583
17. Aug. 20208,528,558,308,318,313.145.803
14. Aug. 20208,708,718,418,638,633.336.867
13. Aug. 20208,859,058,768,788,783.112.062
12. Aug. 20208,999,228,828,898,895.478.526
11. Aug. 20208,589,108,569,039,038.286.843
10. Aug. 20208,028,507,958,498,494.568.767
07. Aug. 20207,978,007,687,987,984.134.936
06. Aug. 20208,588,857,848,108,107.127.677
05. Aug. 20207,788,227,788,208,207.006.208
04. Aug. 20207,287,727,287,657,655.104.400
03. Aug. 20207,507,537,227,277,275.412.874
31. Juli 20207,717,757,477,487,484.632.829
30. Juli 20207,947,947,637,697,693.737.744
29. Juli 20207,928,007,837,937,932.125.713
28. Juli 20207,867,967,727,927,923.159.950
27. Juli 20208,158,187,577,817,817.741.161
24. Juli 20208,358,398,108,238,234.179.540
23. Juli 20208,588,638,378,478,472.414.117
22. Juli 20208,638,668,478,598,592.503.904
21. Juli 20208,638,748,468,608,603.881.800
20. Juli 2020------
17. Juli 20208,948,958,578,748,743.706.466
16. Juli 20209,179,208,798,888,884.032.700
15. Juli 20208,639,328,589,329,328.423.570
14. Juli 20208,658,708,478,498,494.017.765
13. Juli 20208,808,898,618,738,733.482.372
10. Juli 20208,698,708,438,658,655.154.260
09. Juli 20209,059,158,688,728,724.500.783
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...