Premium
Deutsche Lufthansa AG (LHA)
TG
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.266 | 4.39524124256 | 6.052 | 6.39 | 6.022 | 1221870 | 6.24416023 | DE |
| 4 | 0.176 | 2.86551611853 | 6.142 | 6.39 | 5.53 | 1320903 | 5.91360621 | DE |
| 12 | 0.086 | 1.37997432606 | 6.232 | 6.774 | 5.53 | 920748 | 6.12596486 | DE |
| 26 | 0.418 | 7.08474576271 | 5.9 | 7.01 | 5.4 | 847584 | 6.14967774 | DE |
| 52 | -1.418 | -18.3298862461 | 7.736 | 8.0299999 | 5.4 | 933960 | 6.36665753 | DE |
| 156 | -0.641 | -9.21109354792 | 6.959 | 11.16 | 5.25 | 3666672 | 7.43487898 | DE |
| 260 | -7.772 | -55.1596877218 | 14.09 | 15.465 | 5.239 | 5332027 | 8.18350326 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738272420 | 6.304 | 0.12 | 1.87 | 6.202 | 6.362 | 6.172 | 756525 |
| 1738186020 | 6.188 | -0.15 | -2.40 | 6.38 | 6.388 | 6.144 | 1305982 |
| 1738099620 | 6.34 | 0.06 | 1.02 | 6.308 | 6.39 | 6.2699999 | 1150161 |
| 1738013220 | 6.276 | 0.12 | 2.02 | 6.15 | 6.3099999 | 6.122 | 1490336 |
| 1737754020 | 6.152 | 0.1 | 1.69 | 6.0519999 | 6.2539999 | 6.022 | 1406346 |
| 1737667620 | 6.05 | 0.08 | 1.41 | 5.924 | 6.096 | 5.924 | 1074562 |
| 1737581220 | 5.966 | 0.01 | 0.10 | 5.98 | 5.998 | 5.87 | 874348 |
| 1737494820 | 5.96 | 0.01 | 0.17 | 5.89 | 5.968 | 5.846 | 642268 |
| 1737408420 | 5.95 | 0.08 | 1.40 | 5.84 | 5.95 | 5.7939999 | 1349489 |
| 1737149220 | 5.868 | 0.14 | 2.52 | 5.7 | 5.878 | 5.682 | 1318509 |
| 1737062820 | 5.724 | -0.04 | -0.63 | 5.756 | 5.788 | 5.654 | 948420 |
| 1736976420 | 5.76 | 0.02 | 0.38 | 5.76 | 5.8 | 5.692 | 1072255 |
| 1736890020 | 5.738 | 0.15 | 2.65 | 5.618 | 5.82 | 5.57 | 1371600 |
| 1736803620 | 5.59 | -0.07 | -1.17 | 5.65 | 5.65 | 5.53 | 1244708 |
| 1736544420 | 5.656 | 0.04 | 0.68 | 5.632 | 5.662 | 5.54 | 1903122 |
| 1736458020 | 5.618 | -0.24 | -4.13 | 5.822 | 5.86 | 5.586 | 2845732 |
| 1736371620 | 5.86 | -0.06 | -1.05 | 5.93 | 5.954 | 5.808 | 1400042 |
| 1736285220 | 5.922 | 0 | 0.03 | 5.926 | 6.138 | 5.884 | 1549993 |
| 1736198820 | 5.92 | -0.16 | -2.70 | 6.09 | 6.098 | 5.84 | 1898247 |
| 1735939620 | 6.084 | -0.06 | -0.94 | 6.142 | 6.17 | 6.0119999 | 815414 |
| 1735853220 | 6.142 | -0.05 | -0.81 | 6.13 | 6.24 | 6.09 | 593340 |
| 1735594020 | 6.192 | 0.05 | 0.85 | 6.13 | 6.276 | 6.122 | 602119 |
| 1735334820 | 6.14 | -0.04 | -0.68 | 6.182 | 6.264 | 6.126 | 808953 |
| 1734989220 | 6.182 | -0.02 | -0.35 | 6.28 | 6.39 | 6.148 | 634805 |
| 1734730020 | 6.204 | 0.04 | 0.58 | 6.152 | 6.244 | 6.0759999 | 713529 |
| 1734643620 | 6.168 | -0.03 | -0.52 | 6.194 | 6.23 | 6.122 | 919436 |
| 1734557220 | 6.2 | -0.2 | -3.13 | 6.4 | 6.478 | 6.192 | 1194462 |
| 1734470820 | 6.4 | -0.26 | -3.90 | 6.612 | 6.654 | 6.39 | 861926 |
| 1734384420 | 6.66 | -0.07 | -1.07 | 6.702 | 6.762 | 6.602 | 703993 |
| 1734125220 | 6.732 | 0.03 | 0.45 | 6.704 | 6.774 | 6.664 | 958108 |
| 1734038820 | 6.702 | 0.16 | 2.41 | 6.5439999 | 6.738 | 6.5359999 | 873176 |
| 1733952420 | 6.5439999 | -0.04 | -0.55 | 6.57 | 6.666 | 6.502 | 569306 |
| 1733866020 | 6.58 | -0.05 | -0.78 | 6.63 | 6.71 | 6.58 | 462415 |
| 1733779620 | 6.632 | -0.03 | -0.45 | 6.64 | 6.73 | 6.604 | 829532 |
| 1733520420 | 6.662 | 0.06 | 0.94 | 6.598 | 6.738 | 6.57 | 1258711 |
| 1733434020 | 6.6 | 0.32 | 5.13 | 6.272 | 6.63 | 6.2619999 | 1407266 |
| 1733347620 | 6.2779999 | -0.09 | -1.35 | 6.38 | 6.434 | 6.276 | 686337 |
| 1733261220 | 6.364 | 0.05 | 0.76 | 6.316 | 6.432 | 6.3019999 | 583980 |
| 1733174820 | 6.316 | -0.02 | -0.25 | 6.304 | 6.362 | 6.26 | 461282 |
| 1732915620 | 6.332 | 0.02 | 0.35 | 6.306 | 6.348 | 6.272 | 318621 |
| 1732829220 | 6.3099999 | 0.17 | 2.77 | 6.156 | 6.36 | 6.132 | 766312 |
| 1732742820 | 6.14 | -0.03 | -0.52 | 6.172 | 6.198 | 6.122 | 262415 |
| 1732656420 | 6.172 | 0.01 | 0.13 | 6.152 | 6.198 | 6.118 | 322086 |
| 1732570020 | 6.164 | 0.11 | 1.82 | 6.034 | 6.24 | 6.032 | 724489 |
| 1732310820 | 6.054 | -0.07 | -1.21 | 6.14 | 6.144 | 6.01 | 671815 |
| 1732224420 | 6.128 | -0.04 | -0.71 | 6.198 | 6.198 | 6.048 | 474041 |
| 1732138020 | 6.172 | -0.06 | -0.93 | 6.284 | 6.348 | 6.162 | 416610 |
| 1732051620 | 6.23 | -0.06 | -0.92 | 6.292 | 6.298 | 6.03 | 830038 |
| 1731965220 | 6.288 | -0.09 | -1.44 | 6.39 | 6.45 | 6.2619999 | 548073 |
| 1731705960 | 6.38 | 0.15 | 2.37 | 6.23 | 6.448 | 6.166 | 916683 |
| 1731619560 | 6.232 | 0.05 | 0.84 | 6.15 | 6.248 | 6.126 | 448397 |
| 1731533160 | 6.18 | -0.14 | -2.22 | 6.2539999 | 6.316 | 6.126 | 487746 |
| 1731446820 | 6.32 | -0.03 | -0.54 | 6.34 | 6.37 | 6.232 | 739659 |
| 1731360420 | 6.354 | 0.04 | 0.63 | 6.2699999 | 6.398 | 6.2699999 | 579718 |
| 1731101220 | 6.314 | 0.05 | 0.77 | 6.232 | 6.398 | 6.226 | 600377 |
| 1731014760 | 6.266 | -0.03 | -0.44 | 6.26 | 6.322 | 6.186 | 436549 |
| 1730928360 | 6.2939999 | 0.14 | 2.34 | 6.16 | 6.474 | 6.16 | 1094905 |
| 1730841960 | 6.15 | 0.03 | 0.52 | 6.29 | 6.3179999 | 6.136 | 523115 |
| 1730755560 | 6.118 | -0.09 | -1.39 | 6.2 | 6.25 | 6.106 | 637428 |
| 1730496360 | 6.204 | -0.13 | -1.99 | 6.2699999 | 6.32 | 6.166 | 830850 |
| 1730409960 | 6.33 | 0.01 | 0.16 | 6.288 | 6.44 | 6.202 | 480569 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
