Deutsche Lufthansa AG (LHA)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 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
|
| 10/07/2025 |
12.825.800 |
0,57%
|
7,402
|
7,37
|
7,504
|
7,472
|
| 09/07/2025 |
12.580.100 |
1,14%
|
7,382
|
7,362
|
7,486
|
7,43
|
| 08/07/2025 |
12.404.200 |
1,83%
|
7,268
|
7,248
|
7,396
|
7,346
|
| 07/07/2025 |
12.781.600 |
0,84%
|
7,18
|
7,154
|
7,268
|
7,214
|
| 04/07/2025 |
13.130.200 |
-1,89%
|
7,27
|
7,146
|
7,31
|
7,154
|
| 03/07/2025 |
13.042.200 |
0,33%
|
7,29
|
7,256
|
7,368
|
7,292
|
| 02/07/2025 |
12.931.600 |
0,41%
|
7,206
|
7,138
|
7,38
|
7,268
|
| 01/07/2025 |
13.103.700 |
1,43%
|
7,184
|
7,168
|
7,306
|
7,238
|
| 30/06/2025 |
12.833.000 |
0,22%
|
7,136
|
7,066
|
7,222
|
7,136
|
| 27/06/2025 |
13.468.000 |
0,71%
|
7,11
|
7,072
|
7,142
|
7,12
|
| 26/06/2025 |
13.608.000 |
0,60%
|
7,056
|
7,016
|
7,112
|
7,07
|
| 25/06/2025 |
13.394.700 |
-2,77%
|
7,242
|
6,954
|
7,258
|
7,028
|
| 24/06/2025 |
12.735.400 |
5,61%
|
7,026
|
7,026
|
7,242
|
7,228
|
| 23/06/2025 |
13.804.600 |
0,59%
|
6,704
|
6,682
|
6,852
|
6,844
|
| 20/06/2025 |
14.162.200 |
1,55%
|
6,754
|
6,754
|
6,858
|
6,804
|
| 19/06/2025 |
14.065.200 |
-1,70%
|
6,788
|
6,688
|
6,81
|
6,70
|
| 18/06/2025 |
14.115.900 |
0,56%
|
6,81
|
6,756
|
6,902
|
6,816
|
| 17/06/2025 |
13.974.400 |
-2,59%
|
6,946
|
6,766
|
6,948
|
6,778
|
| 16/06/2025 |
13.610.200 |
2,47%
|
6,772
|
6,772
|
7,064
|
6,958
|
| 13/06/2025 |
13.897.200 |
-3,77%
|
6,678
|
6,678
|
6,90
|
6,79
|
| 12/06/2025 |
13.231.200 |
-3,34%
|
7,258
|
7,052
|
7,28
|
7,056
|
| 11/06/2025 |
12.727.200 |
-0,54%
|
7,336
|
7,30
|
7,408
|
7,30
|
| 10/06/2025 |
12.850.600 |
0,99%
|
7,27
|
7,264
|
7,388
|
7,34
|
| 09/06/2025 |
12.348.000 |
1,74%
|
7,126
|
7,118
|
7,316
|
7,268
|
| 06/06/2025 |
13.066.000 |
0,96%
|
7,10
|
7,10
|
7,176
|
7,144
|
| 05/06/2025 |
13.200.400 |
-2,53%
|
7,282
|
7,044
|
7,282
|
7,076
|
| 04/06/2025 |
12.724.600 |
1,17%
|
7,186
|
7,178
|
7,302
|
7,26
|
| 03/06/2025 |
12.918.000 |
1,18%
|
7,088
|
7,088
|
7,182
|
7,176
|
| 02/06/2025 |
13.164.300 |
0,57%
|
6,996
|
6,952
|
7,10
|
7,092
|
| 30/05/2025 |
13.314.300 |
0,94%
|
7,012
|
6,986
|
7,118
|
7,052
|
| 29/05/2025 |
13.463.800 |
1,99%
|
6,906
|
6,862
|
7,114
|
6,986
|
| 28/05/2025 |
13.670.200 |
1,24%
|
6,764
|
6,756
|
6,862
|
6,85
|
| 27/05/2025 |
14.065.600 |
1,71%
|
6,67
|
6,656
|
6,798
|
6,766
|
| 26/05/2025 |
14.016.500 |
2,09%
|
6,614
|
6,614
|
6,716
|
6,652
|
| 23/05/2025 |
13.968.000 |
-1,57%
|
6,632
|
6,446
|
6,736
|
6,516
|
| 22/05/2025 |
14.411.500 |
0,30%
|
6,626
|
6,572
|
6,656
|
6,62
|
| 21/05/2025 |
14.480.200 |
-1,55%
|
6,72
|
6,564
|
6,72
|
6,60
|
| 20/05/2025 |
13.713.600 |
0,33%
|
6,692
|
6,676
|
6,772
|
6,704
|
| 19/05/2025 |
13.581.600 |
2,39%
|
6,50
|
6,482
|
6,696
|
6,682
|
| 16/05/2025 |
14.192.500 |
-1,84%
|
6,636
|
6,50
|
6,666
|
6,526
|
| 15/05/2025 |
14.271.800 |
2,88%
|
6,476
|
6,472
|
6,65
|
6,648
|
| 14/05/2025 |
14.651.400 |
-1,04%
|
6,548
|
6,39
|
6,568
|
6,462
|
| 13/05/2025 |
14.319.000 |
-0,49%
|
6,594
|
6,508
|
6,614
|
6,53
|
| 12/05/2025 |
14.472.400 |
4,69%
|
6,336
|
6,322
|
6,65
|
6,562
|
| 09/05/2025 |
14.622.600 |
-0,54%
|
6,322
|
6,254
|
6,364
|
6,268
|
| 08/05/2025 |
14.846.000 |
1,51%
|
6,246
|
6,236
|
6,33
|
6,302
|
| 07/05/2025 |
15.372.000 |
-4,23%
|
6,226
|
6,196
|
6,312
|
6,208
|
| 06/05/2025 |
14.900.500 |
-1,94%
|
6,62
|
6,368
|
6,684
|
6,482
|
| 05/05/2025 |
14.274.800 |
2,54%
|
6,512
|
6,494
|
6,654
|
6,61
|
| 02/05/2025 |
14.498.200 |
2,09%
|
6,388
|
6,388
|
6,468
|
6,446
|
| 30/04/2025 |
15.113.700 |
0,83%
|
6,262
|
6,174
|
6,346
|
6,314
|
| 29/04/2025 |
15.155.000 |
-4,54%
|
6,53
|
6,128
|
6,586
|
6,262
|
| 28/04/2025 |
14.668.100 |
1,64%
|
6,49
|
6,474
|
6,586
|
6,56
|
| 25/04/2025 |
14.820.200 |
1,19%
|
6,364
|
6,364
|
6,478
|
6,454
|
| 24/04/2025 |
15.165.800 |
-0,09%
|
6,43
|
6,322
|
6,432
|
6,378
|
| 23/04/2025 |
15.030.700 |
3,10%
|
6,26
|
6,248
|
6,476
|
6,384
|
| 22/04/2025 |
15.176.800 |
0,58%
|
6,09
|
6,074
|
6,214
|
6,192
|
| 17/04/2025 |
15.736.000 |
0,29%
|
6,182
|
6,082
|
6,20
|
6,156
|
| 16/04/2025 |
15.678.500 |
-0,49%
|
6,098
|
6,052
|
6,182
|
6,138
|
| 15/04/2025 |
15.728.800 |
1,92%
|
6,048
|
6,03
|
6,204
|
6,168
|
| 14/04/2025 |
15.392.000 |
0,83%
|
6,022
|
5,992
|
6,126
|
6,052
|
| 11/04/2025 |
16.342.600 |
0,13%
|
6,054
|
5,788
|
6,09
|
6,002
|
| 10/04/2025 |
15.563.900 |
-3,91%
|
6,23
|
5,908
|
6,406
|
5,994
|
| 09/04/2025 |
16.137.900 |
8,64%
|
5,728
|
5,698
|
6,332
|
6,238
|
| 08/04/2025 |
16.174.800 |
-2,97%
|
6,038
|
5,738
|
6,044
|
5,742
|
| 07/04/2025 |
16.403.000 |
-1,50%
|
5,688
|
5,516
|
6,068
|
5,918
|
| 04/04/2025 |
15.898.600 |
-5,53%
|
6,304
|
5,802
|
6,354
|
6,008
|
