Deutsche Lufthansa AG (LHA)
Exportar para Excel
| << < 1 2 3 4 > |
| 27/11/2025 |
8.298.000 |
0,05%
|
8,154
|
8,126
|
8,204
|
8,168
|
| 26/11/2025 |
10.078.000 |
0,44%
|
8,156
|
8,094
|
8,226
|
8,164
|
| 25/11/2025 |
10.884.000 |
1,98%
|
8,028
|
7,902
|
8,212
|
8,128
|
| 24/11/2025 |
11.141.000 |
0,03%
|
7,972
|
7,96
|
8,134
|
7,97
|
| 21/11/2025 |
9.969.000 |
3,80%
|
7,71
|
7,688
|
8,006
|
7,968
|
| 20/11/2025 |
10.206.800 |
-2,59%
|
7,966
|
7,676
|
7,976
|
7,676
|
| 19/11/2025 |
9.297.800 |
3,60%
|
7,616
|
7,608
|
8,016
|
7,88
|
| 18/11/2025 |
10.024.000 |
0,64%
|
7,562
|
7,524
|
7,68
|
7,606
|
| 17/11/2025 |
10.424.000 |
-3,33%
|
7,824
|
7,544
|
7,864
|
7,558
|
| 14/11/2025 |
10.747.600 |
-0,13%
|
7,938
|
7,788
|
7,996
|
7,818
|
| 13/11/2025 |
10.684.000 |
0,51%
|
7,858
|
7,73
|
7,916
|
7,828
|
| 12/11/2025 |
10.890.000 |
0,96%
|
7,734
|
7,684
|
7,84
|
7,788
|
| 11/11/2025 |
10.708.000 |
2,83%
|
7,514
|
7,512
|
7,748
|
7,714
|
| 10/11/2025 |
11.078.000 |
3,05%
|
7,354
|
7,35
|
7,544
|
7,502
|
| 07/11/2025 |
8.117.000 |
-1,99%
|
7,454
|
7,248
|
7,462
|
7,28
|
| 06/11/2025 |
11.787.000 |
-3,46%
|
7,684
|
7,412
|
7,704
|
7,428
|
| 05/11/2025 |
11.679.000 |
-0,26%
|
7,728
|
7,64
|
7,79
|
7,694
|
| 04/11/2025 |
10.742.000 |
-3,70%
|
7,884
|
7,70
|
7,964
|
7,714
|
| 03/11/2025 |
8.296.000 |
6,09%
|
7,568
|
7,548
|
8,028
|
8,01
|
| 31/10/2025 |
12.053.000 |
2,00%
|
7,412
|
7,408
|
7,608
|
7,55
|
| 30/10/2025 |
12.243.000 |
6,69%
|
7,014
|
6,988
|
7,482
|
7,402
|
| 29/10/2025 |
13.178.000 |
0,41%
|
6,916
|
6,85
|
7,012
|
6,938
|
| 28/10/2025 |
13.250.000 |
0,58%
|
6,878
|
6,848
|
6,964
|
6,91
|
| 27/10/2025 |
12.449.400 |
-0,75%
|
6,934
|
6,84
|
6,942
|
6,87
|
| 24/10/2025 |
12.949.000 |
-0,72%
|
6,992
|
6,74
|
6,992
|
6,922
|
| 23/10/2025 |
13.187.000 |
-1,72%
|
7,02
|
6,946
|
7,072
|
6,972
|
| 22/10/2025 |
12.673.000 |
-1,39%
|
7,186
|
7,086
|
7,212
|
7,094
|
| 21/10/2025 |
12.366.000 |
-1,10%
|
7,27
|
7,168
|
7,28
|
7,194
|
| 20/10/2025 |
11.925.400 |
0,69%
|
7,244
|
7,192
|
7,314
|
7,274
|
| 17/10/2025 |
12.254.000 |
-0,80%
|
7,268
|
7,142
|
7,286
|
7,224
|
| 16/10/2025 |
11.214.000 |
0,80%
|
7,22
|
7,194
|
7,358
|
7,282
|
| 15/10/2025 |
11.815.200 |
-2,38%
|
7,314
|
7,212
|
7,394
|
7,224
|
| 14/10/2025 |
12.054.000 |
0,68%
|
7,334
|
7,238
|
7,438
|
7,40
|
| 13/10/2025 |
12.140.000 |
0,19%
|
7,378
|
7,35
|
7,434
|
7,35
|
| 10/10/2025 |
11.872.300 |
-2,32%
|
7,512
|
7,328
|
7,566
|
7,336
|
| 09/10/2025 |
11.432.000 |
1,49%
|
7,398
|
7,396
|
7,594
|
7,51
|
| 08/10/2025 |
12.005.000 |
0,68%
|
7,35
|
7,306
|
7,45
|
7,40
|
| 07/10/2025 |
11.725.800 |
0,71%
|
7,298
|
7,282
|
7,402
|
7,35
|
| 06/10/2025 |
10.553.600 |
-0,63%
|
7,354
|
7,234
|
7,354
|
7,298
|
| 03/10/2025 |
10.266.900 |
-0,05%
|
7,358
|
7,328
|
7,416
|
7,344
|
| 02/10/2025 |
12.484.000 |
0,25%
|
7,374
|
7,288
|
7,404
|
7,348
|
| 01/10/2025 |
12.313.500 |
1,78%
|
7,216
|
7,16
|
7,366
|
7,33
|
| 30/09/2025 |
9.310.500 |
-7,21%
|
7,766
|
7,18
|
7,766
|
7,202
|
| 29/09/2025 |
9.348.800 |
0,41%
|
7,828
|
7,724
|
7,908
|
7,762
|
| 26/09/2025 |
9.561.600 |
1,52%
|
7,618
|
7,616
|
7,858
|
7,73
|
| 25/09/2025 |
11.171.000 |
1,85%
|
7,492
|
7,384
|
7,618
|
7,614
|
| 24/09/2025 |
12.002.800 |
1,52%
|
7,40
|
7,38
|
7,544
|
7,476
|
| 23/09/2025 |
11.940.000 |
0,82%
|
7,322
|
7,316
|
7,45
|
7,364
|
| 22/09/2025 |
11.949.000 |
-1,16%
|
7,392
|
7,276
|
7,392
|
7,304
|
| 19/09/2025 |
11.765.000 |
-0,83%
|
7,466
|
7,382
|
7,518
|
7,39
|
| 18/09/2025 |
10.956.000 |
-0,29%
|
7,482
|
7,432
|
7,556
|
7,452
|
| 17/09/2025 |
11.760.000 |
1,22%
|
7,396
|
7,352
|
7,476
|
7,474
|
| 16/09/2025 |
8.896.000 |
-0,14%
|
7,406
|
7,36
|
7,468
|
7,384
|
| 15/09/2025 |
9.199.000 |
-0,38%
|
7,42
|
7,384
|
7,49
|
7,394
|
| 12/09/2025 |
10.641.800 |
-1,28%
|
7,532
|
7,408
|
7,592
|
7,422
|
| 11/09/2025 |
9.259.000 |
1,38%
|
7,416
|
7,38
|
7,558
|
7,518
|
| 10/09/2025 |
10.951.200 |
-2,27%
|
7,59
|
7,388
|
7,614
|
7,416
|
| 09/09/2025 |
11.586.800 |
0,85%
|
7,526
|
7,508
|
7,616
|
7,588
|
| 08/09/2025 |
11.184.700 |
-0,19%
|
7,544
|
7,494
|
7,602
|
7,524
|
| 05/09/2025 |
12.183.800 |
0,83%
|
7,482
|
7,456
|
7,584
|
7,538
|
| 04/09/2025 |
11.949.000 |
-2,45%
|
7,644
|
7,464
|
7,678
|
7,476
|
| 03/09/2025 |
12.106.600 |
-0,80%
|
7,694
|
7,474
|
7,738
|
7,664
|
| 02/09/2025 |
11.088.600 |
-2,57%
|
7,898
|
7,616
|
7,912
|
7,726
|
| 01/09/2025 |
11.470.600 |
-0,33%
|
7,972
|
7,88
|
7,98
|
7,93
|
| 29/08/2025 |
11.199.600 |
-0,40%
|
7,966
|
7,896
|
7,988
|
7,956
|
| 28/08/2025 |
10.802.600 |
-0,05%
|
8,012
|
7,966
|
8,088
|
7,988
|
| 27/08/2025 |
11.072.600 |
-1,60%
|
8,142
|
7,946
|
8,178
|
7,992
|
| 26/08/2025 |
10.336.000 |
-0,95%
|
8,178
|
8,104
|
8,20
|
8,122
|
| 25/08/2025 |
9.732.000 |
-0,46%
|
8,238
|
8,148
|
8,382
|
8,20
|
| 22/08/2025 |
11.125.300 |
1,60%
|
8,106
|
8,08
|
8,292
|
8,238
|
| 21/08/2025 |
11.194.000 |
-1,43%
|
8,23
|
8,10
|
8,238
|
8,108
|
| 20/08/2025 |
10.766.000 |
-0,41%
|
8,294
|
8,21
|
8,346
|
8,226
|
| 19/08/2025 |
10.717.000 |
0,36%
|
8,22
|
8,204
|
8,366
|
8,26
|
| 18/08/2025 |
11.094.000 |
-0,96%
|
8,324
|
8,204
|
8,326
|
8,23
|
| 15/08/2025 |
11.084.000 |
1,07%
|
8,236
|
8,234
|
8,348
|
8,31
|
| 14/08/2025 |
10.638.300 |
1,61%
|
8,086
|
8,076
|
8,248
|
8,222
|
| 13/08/2025 |
11.236.400 |
0,52%
|
8,082
|
8,068
|
8,158
|
8,092
|
| 12/08/2025 |
11.166.200 |
0,30%
|
8,036
|
7,926
|
8,07
|
8,05
|
| 11/08/2025 |
10.877.800 |
-0,02%
|
8,028
|
7,994
|
8,118
|
8,026
|
| 08/08/2025 |
11.407.900 |
2,11%
|
7,906
|
7,868
|
8,076
|
8,028
|
| 07/08/2025 |
11.858.000 |
3,69%
|
7,636
|
7,616
|
7,998
|
7,862
|
| 06/08/2025 |
11.393.900 |
2,05%
|
7,464
|
7,45
|
7,624
|
7,582
|
| 05/08/2025 |
11.600.100 |
1,06%
|
7,396
|
7,394
|
7,488
|
7,43
|
| 04/08/2025 |
11.918.800 |
0,99%
|
7,416
|
7,324
|
7,524
|
7,352
|
| 01/08/2025 |
12.580.400 |
-2,73%
|
7,474
|
7,236
|
7,474
|
7,28
|
| 31/07/2025 |
11.692.000 |
1,14%
|
7,374
|
7,366
|
7,614
|
7,484
|
| 30/07/2025 |
12.033.000 |
-2,63%
|
7,608
|
7,294
|
7,622
|
7,40
|
| 29/07/2025 |
12.125.000 |
0,26%
|
7,618
|
7,592
|
7,724
|
7,60
|
| 28/07/2025 |
11.515.000 |
-1,10%
|
7,73
|
7,568
|
7,792
|
7,58
|
| 25/07/2025 |
11.535.000 |
0,10%
|
7,652
|
7,588
|
7,706
|
7,664
|
| 24/07/2025 |
11.376.200 |
-0,18%
|
7,686
|
7,618
|
7,74
|
7,656
|
| 23/07/2025 |
12.037.800 |
2,73%
|
7,53
|
7,494
|
7,678
|
7,67
|
| 22/07/2025 |
12.473.500 |
-0,05%
|
7,468
|
7,39
|
7,528
|
7,466
|
| 21/07/2025 |
12.546.100 |
1,16%
|
7,406
|
7,406
|
7,59
|
7,47
|
| 18/07/2025 |
11.901.400 |
-1,15%
|
7,502
|
7,374
|
7,536
|
7,384
|
| 17/07/2025 |
12.710.100 |
0,54%
|
7,448
|
7,39
|
7,532
|
7,47
|
| 16/07/2025 |
12.540.400 |
1,20%
|
7,316
|
7,298
|
7,568
|
7,43
|
| 15/07/2025 |
12.620.400 |
0,44%
|
7,312
|
7,312
|
7,426
|
7,342
|
| 14/07/2025 |
12.933.600 |
-0,87%
|
7,228
|
7,184
|
7,344
|
7,31
|
| 11/07/2025 |
12.716.800 |
-1,31%
|
7,43
|
7,348
|
7,532
|
7,374
|
