Deutsche Lufthansa AG (LHA)
Exportar para Excel
| 1 2 3 4 > >> |
| 15/09/2026 |
7.638.800 |
-0,45%
|
7,58
|
7,518
|
7,646
|
7,56
|
| 14/09/2026 |
7.527.800 |
-1,27%
|
7,566
|
7,474
|
7,662
|
7,594
|
| 11/09/2026 |
6.927.300 |
0,73%
|
7,68
|
7,668
|
7,78
|
7,692
|
| 10/09/2026 |
6.968.300 |
-0,68%
|
7,728
|
7,606
|
7,728
|
7,636
|
| 09/09/2026 |
6.567.300 |
-0,72%
|
7,738
|
7,662
|
7,748
|
7,688
|
| 08/09/2026 |
6.135.400 |
-0,46%
|
7,766
|
7,726
|
7,818
|
7,744
|
| 07/09/2026 |
6.861.600 |
-0,59%
|
7,806
|
7,734
|
7,856
|
7,78
|
| 04/09/2026 |
6.985.400 |
1,48%
|
7,706
|
7,702
|
7,866
|
7,826
|
| 03/09/2026 |
7.018.100 |
1,15%
|
7,636
|
7,628
|
7,74
|
7,712
|
| 02/09/2026 |
7.053.000 |
0,40%
|
7,58
|
7,558
|
7,74
|
7,624
|
| 01/09/2026 |
7.135.700 |
-3,29%
|
7,866
|
7,588
|
7,868
|
7,594
|
| 31/08/2026 |
6.650.600 |
-1,97%
|
7,932
|
7,84
|
8,006
|
7,852
|
| 28/08/2026 |
6.080.200 |
0,13%
|
7,992
|
7,986
|
8,068
|
8,01
|
| 27/08/2026 |
6.766.400 |
-0,30%
|
8,076
|
7,954
|
8,078
|
8,00
|
| 26/08/2026 |
6.724.800 |
0,70%
|
8,026
|
8,01
|
8,162
|
8,024
|
| 25/08/2026 |
7.002.700 |
2,28%
|
7,818
|
7,818
|
8,046
|
7,968
|
| 24/08/2026 |
7.220.200 |
2,04%
|
7,666
|
7,588
|
7,826
|
7,79
|
| 21/08/2026 |
6.994.500 |
0,13%
|
7,654
|
7,58
|
7,686
|
7,634
|
| 20/08/2026 |
7.323.200 |
-2,93%
|
7,848
|
7,604
|
7,86
|
7,624
|
| 19/08/2026 |
6.748.700 |
-0,28%
|
7,878
|
7,838
|
7,918
|
7,854
|
| 18/08/2026 |
6.589.400 |
-2,11%
|
8,026
|
7,852
|
8,026
|
7,876
|
| 17/08/2026 |
6.123.500 |
-1,28%
|
8,148
|
8,024
|
8,164
|
8,046
|
| 14/08/2026 |
6.861.600 |
-0,80%
|
8,224
|
8,142
|
8,246
|
8,15
|
| 13/08/2026 |
6.124.700 |
0,22%
|
8,236
|
8,176
|
8,258
|
8,216
|
| 12/08/2026 |
6.779.600 |
-0,34%
|
8,25
|
8,174
|
8,314
|
8,198
|
| 11/08/2026 |
6.443.000 |
-0,87%
|
8,318
|
8,226
|
8,348
|
8,226
|
| 10/08/2026 |
6.017.300 |
-1,61%
|
8,37
|
8,288
|
8,432
|
8,298
|
| 07/08/2026 |
6.184.800 |
-1,61%
|
8,56
|
8,346
|
8,586
|
8,434
|
| 06/08/2026 |
5.404.300 |
-1,29%
|
8,654
|
8,472
|
8,71
|
8,572
|
| 05/08/2026 |
5.629.700 |
2,21%
|
8,458
|
8,458
|
8,792
|
8,684
|
| 04/08/2026 |
6.472.500 |
-7,93%
|
8,966
|
8,08
|
8,976
|
8,496
|
| 03/08/2026 |
5.706.000 |
2,44%
|
9,238
|
9,15
|
9,414
|
9,228
|
| 31/07/2026 |
5.440.500 |
-0,09%
|
9,062
|
8,97
|
9,148
|
9,008
|
| 30/07/2026 |
5.253.300 |
2,29%
|
8,864
|
8,814
|
9,094
|
9,016
|
| 29/07/2026 |
5.394.000 |
-2,54%
|
8,932
|
8,814
|
9,034
|
8,814
|
| 28/07/2026 |
5.816.800 |
1,10%
|
8,972
|
8,944
|
9,094
|
9,044
|
| 27/07/2026 |
5.521.300 |
2,85%
|
8,964
|
8,89
|
9,162
|
8,946
|
| 24/07/2026 |
6.403.400 |
2,26%
|
8,496
|
8,496
|
8,752
|
8,698
|
| 23/07/2026 |
6.333.700 |
-3,34%
|
8,75
|
8,474
|
8,756
|
8,506
|
| 22/07/2026 |
6.024.600 |
-1,01%
|
8,922
|
8,772
|
8,94
|
8,80
|
| 21/07/2026 |
5.756.400 |
1,25%
|
8,828
|
8,784
|
8,95
|
8,89
|
| 20/07/2026 |
5.960.600 |
-2,44%
|
8,932
|
8,748
|
9,004
|
8,78
|
| 17/07/2026 |
6.050.000 |
-0,62%
|
9,016
|
8,91
|
9,086
|
9,00
|
| 16/07/2026 |
6.110.200 |
-1,05%
|
9,164
|
9,05
|
9,238
|
9,056
|
| 15/07/2026 |
5.436.800 |
1,17%
|
9,068
|
9,03
|
9,192
|
9,152
|
| 14/07/2026 |
5.212.500 |
-0,22%
|
9,028
|
8,878
|
9,148
|
9,046
|
| 13/07/2026 |
5.515.300 |
-4,59%
|
9,212
|
9,066
|
9,364
|
9,066
|
| 10/07/2026 |
5.121.300 |
1,97%
|
9,334
|
9,324
|
9,608
|
9,502
|
| 09/07/2026 |
5.715.300 |
0,17%
|
9,306
|
9,18
|
9,39
|
9,318
|
| 08/07/2026 |
5.164.900 |
-5,31%
|
9,37
|
9,194
|
9,664
|
9,302
|
| 07/07/2026 |
4.810.900 |
-2,05%
|
10,015
|
9,798
|
10,265
|
9,824
|
| 06/07/2026 |
5.294.200 |
0,82%
|
9,92
|
9,90
|
10,095
|
10,03
|
| 03/07/2026 |
5.446.000 |
0,04%
|
9,968
|
9,92
|
10,08
|
9,948
|
| 02/07/2026 |
5.423.300 |
2,47%
|
9,766
|
9,73
|
10,065
|
9,944
|
| 01/07/2026 |
5.638.900 |
-2,51%
|
9,942
|
9,656
|
9,958
|
9,704
|
| 30/06/2026 |
5.085.200 |
1,95%
|
9,784
|
9,73
|
9,986
|
9,954
|
| 29/06/2026 |
5.757.000 |
0,16%
|
9,748
|
9,588
|
9,786
|
9,764
|
| 26/06/2026 |
5.425.100 |
0,54%
|
9,704
|
9,596
|
9,836
|
9,748
|
| 25/06/2026 |
5.502.500 |
2,19%
|
9,56
|
9,54
|
9,842
|
9,696
|
| 24/06/2026 |
6.253.400 |
3,81%
|
9,158
|
9,156
|
9,562
|
9,488
|
| 23/06/2026 |
6.002.100 |
0,22%
|
9,072
|
9,01
|
9,242
|
9,14
|
| 22/06/2026 |
6.232.100 |
1,27%
|
9,062
|
9,014
|
9,204
|
9,12
|
| 19/06/2026 |
5.746.700 |
-1,01%
|
9,084
|
8,952
|
9,122
|
9,006
|
| 18/06/2026 |
5.668.000 |
3,13%
|
8,922
|
8,904
|
9,15
|
9,098
|
| 17/06/2026 |
5.442.500 |
-0,20%
|
8,858
|
8,80
|
9,06
|
8,822
|
| 16/06/2026 |
5.155.800 |
0,39%
|
8,824
|
8,804
|
8,95
|
8,84
|
| 15/06/2026 |
5.920.100 |
3,67%
|
8,842
|
8,772
|
8,978
|
8,806
|
| 12/06/2026 |
6.514.580 |
3,71%
|
8,228
|
8,22
|
8,672
|
8,494
|
| 11/06/2026 |
6.851.200 |
2,27%
|
8,026
|
7,92
|
8,276
|
8,19
|
| 10/06/2026 |
6.778.600 |
-1,43%
|
8,118
|
7,99
|
8,138
|
8,008
|
| 09/06/2026 |
6.161.000 |
-1,41%
|
8,204
|
8,054
|
8,354
|
8,124
|
| 08/06/2026 |
6.591.900 |
-1,34%
|
8,214
|
8,144
|
8,428
|
8,24
|
| 05/06/2026 |
5.939.200 |
-1,18%
|
8,412
|
8,336
|
8,474
|
8,352
|
| 04/06/2026 |
6.304.600 |
2,10%
|
8,282
|
8,282
|
8,55
|
8,452
|
| 03/06/2026 |
6.524.300 |
-0,70%
|
8,34
|
8,248
|
8,382
|
8,278
|
| 02/06/2026 |
6.250.400 |
-0,60%
|
8,416
|
8,318
|
8,508
|
8,336
|
| 01/06/2026 |
6.429.600 |
-1,55%
|
8,532
|
8,246
|
8,55
|
8,386
|
| 29/05/2026 |
5.723.100 |
2,26%
|
8,374
|
8,374
|
8,66
|
8,518
|
| 28/05/2026 |
6.030.200 |
0,36%
|
8,208
|
8,196
|
8,448
|
8,33
|
| 27/05/2026 |
6.697.800 |
3,03%
|
8,124
|
8,11
|
8,44
|
8,30
|
| 26/05/2026 |
6.668.900 |
-1,30%
|
8,032
|
8,016
|
8,176
|
8,056
|
| 25/05/2026 |
6.485.000 |
4,05%
|
8,108
|
8,056
|
8,268
|
8,162
|
| 22/05/2026 |
6.508.500 |
-0,10%
|
7,942
|
7,71
|
7,942
|
7,844
|
| 21/05/2026 |
6.461.400 |
-0,78%
|
7,904
|
7,798
|
8,04
|
7,852
|
| 20/05/2026 |
6.827.300 |
3,69%
|
7,64
|
7,64
|
7,98
|
7,914
|
| 19/05/2026 |
6.715.000 |
-1,19%
|
7,70
|
7,632
|
7,916
|
7,632
|
| 18/05/2026 |
6.708.400 |
0,86%
|
7,646
|
7,466
|
7,86
|
7,724
|
| 15/05/2026 |
6.746.300 |
-3,19%
|
7,814
|
7,628
|
7,854
|
7,658
|
| 14/05/2026 |
6.253.400 |
-2,85%
|
8,156
|
7,906
|
8,236
|
7,91
|
| 13/05/2026 |
5.993.100 |
-3,62%
|
8,196
|
8,118
|
8,27
|
8,142
|
| 12/05/2026 |
5.754.200 |
1,71%
|
8,246
|
8,234
|
8,528
|
8,448
|
| 11/05/2026 |
5.847.600 |
1,96%
|
8,106
|
8,104
|
8,394
|
8,306
|
| 08/05/2026 |
6.159.600 |
-0,83%
|
8,13
|
8,11
|
8,246
|
8,146
|
| 07/05/2026 |
6.042.300 |
0,83%
|
8,276
|
8,186
|
8,664
|
8,214
|
| 06/05/2026 |
6.178.700 |
5,60%
|
7,782
|
7,764
|
8,374
|
8,146
|
| 05/05/2026 |
7.112.800 |
2,83%
|
7,498
|
7,47
|
7,776
|
7,714
|
| 04/05/2026 |
7.041.200 |
2,49%
|
7,404
|
7,396
|
7,61
|
7,502
|
| 30/04/2026 |
7.250.000 |
2,72%
|
7,06
|
7,024
|
7,386
|
7,32
|
| 29/04/2026 |
7.409.000 |
-0,28%
|
7,16
|
7,064
|
7,188
|
7,126
|
| 28/04/2026 |
7.224.900 |
-1,11%
|
7,212
|
7,12
|
7,236
|
7,146
|
