Live Chat

Negocie Lufthansa LHA

Gráfico Lufthansa ao vivo

Created with Highcharts 10.2.114. Feb09:0010:0011:0012:0013:0014:0015:0016:006.656.76.756.86.856.9

Fundamentos do instrumento

Weekly Search
Weekly
Daily
Data Fechar Mudança Alteração (%): Abertura Max Min
10 de fev. de 2025 6.69 -0.02 -0.3% 6.71 6.89 6.27
3 de fev. de 2025 6.7 0.6 9.83% 6.1 6.77 6.05
27 de jan. de 2025 6.25 0.05 0.96% 6.19 6.37 6.12
20 de jan. de 2025 6.13 0.34 6.05% 5.78 6.24 5.77
13 de jan. de 2025 5.78 0.2 3.58% 5.58 5.8 5.5
6 de jan. de 2025 5.58 -0.44 -7.31% 6.02 6.06 5.51
30 de dez. de 2024 6.01 -0.12 -1.8% 6.12 6.26 5.98
23 de dez. de 2024 6.12 -0.08 -1.14% 6.19 6.24 6.1
16 de dez. de 2024 6.18 -0.54 -8.04% 6.72 6.74 6.06
9 de dez. de 2024 6.73 0.03 0.44% 6.7 6.75 6.51
2 de dez. de 2024 6.66 0.37 5.88% 6.29 6.72 6.23
25 de nov. de 2024 6.31 0.23 3.95% 6.07 6.34 6.03
18 de nov. de 2024 6.02 -0.41 -6.24% 6.42 6.42 5.98
11 de nov. de 2024 6.42 0.08 1.42% 6.33 6.43 6.1
4 de nov. de 2024 6.29 0.12 1.94% 6.17 6.45 6.09
28 de out. de 2024 6.19 -0.78 -11.2% 6.97 6.99 6.14
21 de out. de 2024 6.69 -0.06 -0.89% 6.75 6.84 6.61
14 de out. de 2024 6.78 0.37 5.93% 6.4 6.83 6.35
7 de out. de 2024 6.41 0.15 2.39% 6.26 6.5 6.17
30 de set. de 2024 6.22 -0.37 -5.48% 6.58 6.79 6.05
23 de set. de 2024 6.66 0.37 5.88% 6.29 6.67 6.18
16 de set. de 2024 6.32 0.49 8.4% 5.83 6.43 5.81
9 de set. de 2024 5.88 0.08 1.37% 5.8 5.92 5.68
2 de set. de 2024 5.75 -0.12 -1.88% 5.86 5.96 5.64
26 de ago. de 2024 5.89 0.2 3.69% 5.68 5.93 5.64
19 de ago. de 2024 5.66 0.12 2.16% 5.54 5.68 5.54
12 de ago. de 2024 5.54 -0.05 -0.72% 5.58 5.62 5.44
5 de ago. de 2024 5.6 0.2 3.89% 5.39 5.7 5.36
29 de jul. de 2024 5.54 -0.35 -5.95% 5.89 5.93 5.47
22 de jul. de 2024 5.88 0.22 4.07% 5.65 5.89 5.57
15 de jul. de 2024 5.75 0.11 1.95% 5.64 5.92 5.57
8 de jul. de 2024 5.83 -0.16 -2.51% 5.98 6.12 5.55
1 de jul. de 2024 6.01 0.18 3.26% 5.82 6.06 5.66
24 de jun. de 2024 5.67 -0.08 -1.22% 5.74 5.84 5.59
17 de jun. de 2024 5.7 -0.19 -3.23% 5.89 6 5.63
10 de jun. de 2024 5.88 -0.36 -5.62% 6.23 6.32 5.6
3 de jun. de 2024 6.28 -0.21 -3.24% 6.49 6.53 6.22
27 de mai. de 2024 6.38 0 0.15% 6.37 6.61 6.23
20 de mai. de 2024 6.36 -0.3 -4.51% 6.66 6.68 6.34
13 de mai. de 2024 6.65 -0.03 -0.45% 6.68 6.91 6.62
6 de mai. de 2024 6.65 -0.19 -2.78% 6.84 7.06 6.62
29 de abr. de 2024 6.83 0.13 2.09% 6.69 6.94 6.6
22 de abr. de 2024 6.7 -0.1 -1.48% 6.8 6.82 6.58
15 de abr. de 2024 6.69 -0.14 -2.05% 6.83 7.03 6.28
8 de abr. de 2024 6.86 -0.09 -1.16% 6.94 7.32 6.79
1 de abr. de 2024 6.91 -0.35 -4.83% 7.26 7.28 6.89
25 de mar. de 2024 7.27 0.25 3.56% 7.02 7.29 6.96
18 de mar. de 2024 7.03 0.2 2.92% 6.83 7.07 6.73
11 de mar. de 2024 6.84 0.07 1.03% 6.77 6.88 6.68
4 de mar. de 2024 6.8 -0.32 -4.37% 7.11 7.17 6.76
26 de fev. de 2024 7.15 -0.15 -2.06% 7.3 7.38 7.04
19 de fev. de 2024 7.36 0.06 0.82% 7.3 7.55 7.12
12 de fev. de 2024 7.41 -0.11 -1.47% 7.52 7.62 7.36
5 de fev. de 2024 7.51 -0.34 -4.21% 7.84 7.85 7.5
29 de jan. de 2024 7.85 0.19 2.61% 7.65 8.02 7.58
22 de jan. de 2024 7.76 0.45 6.15% 7.31 7.85 7.23
15 de jan. de 2024 7.21 -0.33 -4.25% 7.53 7.56 7.16
8 de jan. de 2024 7.52 -0.25 -3.22% 7.77 7.94 7.41
1 de jan. de 2024 7.75 -0.17 -2.15% 7.92 7.97 7.53
25 de dez. de 2023 7.99 -0.02 -0.25% 8.01 8.05 7.92
18 de dez. de 2023 8.02 0.02 0.37% 7.99 8.14 7.76
11 de dez. de 2023 8.12 -0.09 -0.98% 8.2 8.26 7.94
4 de dez. de 2023 8.33 0.08 1.09% 8.24 8.55 8.14
27 de nov. de 2023 8.21 0.38 4.85% 7.83 8.22 7.61
20 de nov. de 2023 7.81 -0.2 -2.38% 8 8.06 7.73
13 de nov. de 2023 7.97 0.39 5.28% 7.57 8.04 7.55
6 de nov. de 2023 7.56 -0.09 -1.05% 7.64 7.75 7.33
30 de out. de 2023 7.5 0.79 11.94% 6.7 7.6 6.49
23 de out. de 2023 6.69 0.05 0.75% 6.64 6.81 6.51
16 de out. de 2023 6.61 -0.49 -6.91% 7.1 7.18 6.59
9 de out. de 2023 7.08 -0.04 -0.43% 7.11 7.34 7.01
2 de out. de 2023 7.4 -0.13 -1.73% 7.53 7.57 7
25 de set. de 2023 7.5 -0.58 -7.07% 8.07 8.09 7.34
18 de set. de 2023 8.1 0.07 0.87% 8.03 8.16 7.9
11 de set. de 2023 8.07 -0.05 -0.62% 8.12 8.26 7.92
4 de set. de 2023 8.06 -0.19 -2.31% 8.25 8.42 7.96
28 de ago. de 2023 8.21 0.11 1.35% 8.1 8.38 8.1
21 de ago. de 2023 8.08 -0.33 -3.81% 8.4 8.48 8.06
14 de ago. de 2023 8.42 -0.25 -2.78% 8.66 8.76 8.32
7 de ago. de 2023 8.71 0.2 2.35% 8.51 8.85 8.47
31 de jul. de 2023 8.54 -0.56 -6.06% 9.09 9.22 8.09
24 de jul. de 2023 9.01 0.33 3.92% 8.67 9.08 8.62
17 de jul. de 2023 8.79 0.06 0.8% 8.72 8.9 8.57
10 de jul. de 2023 8.77 -0.16 -1.69% 8.92 9.15 8.7
3 de jul. de 2023 9 -0.39 -4.06% 9.38 9.55 8.85
26 de jun. de 2023 9.38 0.21 2.29% 9.17 9.53 9.01
19 de jun. de 2023 9.18 -0.22 -2.24% 9.39 9.43 9.07
12 de jun. de 2023 9.39 0.16 1.84% 9.22 9.61 9.16
5 de jun. de 2023 9.14 -0.11 -1.19% 9.25 9.26 8.99
29 de mai. de 2023 9.26 0.02 0.32% 9.23 9.29 9.01
22 de mai. de 2023 9.17 -0.45 -4.68% 9.62 9.74 9.07
15 de mai. de 2023 9.59 0.43 4.8% 9.15 9.9 9.07
8 de mai. de 2023 9.13 -0.09 -0.87% 9.21 9.33 9.04
1 de mai. de 2023 9.18 -0.48 -4.88% 9.65 9.86 8.83
24 de abr. de 2023 9.66 -0.09 -0.93% 9.75 9.85 9.33
17 de abr. de 2023 9.72 0.16 1.67% 9.56 9.95 9.5
10 de abr. de 2023 9.5 -0.82 -7.86% 10.31 10.38 9.34
3 de abr. de 2023 10.24 0.06 0.58% 10.18 10.46 10.08
27 de mar. de 2023 10.26 0.76 8.11% 9.49 10.3 9.33
20 de mar. de 2023 9.34 -0.01 -0.11% 9.35 10.02 9.07
13 de mar. de 2023 9.47 -1.07 -10.16% 10.54 10.56 9.34
6 de mar. de 2023 10.53 0.01 0.19% 10.51 11.14 10.31
27 de fev. de 2023 10.36 0.7 7.35% 9.65 10.5 9.65
20 de fev. de 2023 9.68 0 0.1% 9.67 9.8 9.4
13 de fev. de 2023 9.68 0.27 2.97% 9.4 9.78 9.35
6 de fev. de 2023 9.38 -0.41 -4.19% 9.79 9.87 9.14
30 de jan. de 2023 9.87 0.18 1.96% 9.68 9.93 9.53
23 de jan. de 2023 9.72 0.06 0.62% 9.66 9.86 9.33
16 de jan. de 2023 9.58 0.81 9.23% 8.77 9.61 8.68
9 de jan. de 2023 8.73 0.41 4.92% 8.32 8.81 8.21
2 de jan. de 2023 8.32 0.56 7.21% 7.76 8.35 7.75
26 de dez. de 2022 7.75 -0.41 -4.91% 8.15 8.22 7.66
19 de dez. de 2022 8.07 0.12 1.5% 7.95 8.18 7.94
12 de dez. de 2022 7.98 0.32 4.17% 7.66 8.19 7.58
5 de dez. de 2022 7.69 -0.03 -0.39% 7.72 7.76 7.58
28 de nov. de 2022 7.7 0.18 2.39% 7.52 7.73 7.44
21 de nov. de 2022 7.53 0.23 3.15% 7.3 7.56 7.23
14 de nov. de 2022 7.3 0.41 5.95% 6.89 7.41 6.89
7 de nov. de 2022 7.3 1.7 30.35% 5.6 7.39 5.6
31 de out. de 2022 6.99 0.16 2.49% 6.82 7.19 5.6
24 de out. de 2022 6.79 0.2 3.03% 6.59 6.96 6.53
17 de out. de 2022 6.57 0.08 1.38% 6.48 6.85 6.47
10 de out. de 2022 6.47 0.47 8.01% 5.99 6.55 5.81
3 de out. de 2022 6.01 0.34 6.18% 5.66 6.13 5.51
26 de set. de 2022 5.91 0.35 6.29% 5.56 6.02 5.47
19 de set. de 2022 5.66 -0.35 -5.83% 6.01 6.24 5.62
12 de set. de 2022 6.06 -0.33 -5.02% 6.38 6.46 5.96
5 de set. de 2022 6.26 0.41 7% 5.85 6.3 5.77
29 de ago. de 2022 5.94 0.16 2.76% 5.78 5.97 5.68
22 de ago. de 2022 5.83 -0.37 -5.82% 6.19 6.24 5.81
15 de ago. de 2022 6.27 -0.31 -4.57% 6.57 6.78 6.25
8 de ago. de 2022 6.58 -0.26 -3.81% 6.84 6.88 6.49
1 de ago. de 2022 6.7 0.7 11.66% 6 6.76 5.91
25 de jul. de 2022 5.99 -0.01 -0.17% 6 6.18 5.83
18 de jul. de 2022 5.99 -0.17 -2.61% 6.15 6.33 5.92
11 de jul. de 2022 6.1 0.42 7.58% 5.67 6.23 5.49
4 de jul. de 2022 5.8 0.12 2.29% 5.67 5.92 5.46
27 de jun. de 2022 5.54 -0.46 -7.52% 5.99 6.19 5.29
20 de jun. de 2022 5.96 -0.06 -1% 6.02 6.58 5.93
13 de jun. de 2022 5.97 0.06 1.18% 5.9 5.98 5.68
6 de jun. de 2022 6.04 -0.64 -9.59% 6.68 6.75 6.04
30 de mai. de 2022 6.59 -0.41 -5.73% 6.99 7.02 6.54
23 de mai. de 2022 6.85 -0.09 -1.16% 6.93 6.98 6.47
16 de mai. de 2022 6.83 -0.09 -1.16% 6.91 6.95 6.68
9 de mai. de 2022 6.85 0 0% 6.85 7.08 6.61
2 de mai. de 2022 6.88 -0.21 -2.97% 7.09 7.41 6.71
25 de abr. de 2022 7.14 0.02 0.42% 7.11 7.36 6.86
18 de abr. de 2022 7.19 0.05 0.7% 7.14 7.56 7.06
11 de abr. de 2022 7.13 0.21 3.18% 6.91 7.2 6.74
4 de abr. de 2022 6.94 -0.38 -5.2% 7.32 7.43 6.91
28 de mar. de 2022 7.32 0.1 1.38% 7.22 7.66 7.2
21 de mar. de 2022 7.17 0.04 0.7% 7.12 7.21 6.95
14 de mar. de 2022 7.15 0.3 4.37% 6.85 7.33 6.66
7 de mar. de 2022 6.75 1.25 22.72% 5.5 7.1 5.25
28 de fev. de 2022 5.8 -1.07 -15.46% 6.86 7.1 5.58
21 de fev. de 2022 7.14 -0.54 -6.92% 7.67 7.74 6.61
14 de fev. de 2022 7.55 0.41 5.74% 7.14 7.9 6.99
7 de fev. de 2022 7.57 0.65 9.39% 6.92 7.72 6.78
31 de jan. de 2022 6.85 -0.04 -0.44% 6.88 7.04 6.66
24 de jan. de 2022 6.83 -0.1 -1.45% 6.93 7.13 6.44
17 de jan. de 2022 6.93 -0.38 -5.07% 7.3 7.3 6.81
10 de jan. de 2022 7.22 0.08 1.26% 7.13 7.33 7.05
3 de jan. de 2022 7.07 0.76 12.04% 6.31 7.21 6.3
27 de dez. de 2021 6.16 -0.01 -0.17% 6.17 6.32 6
20 de dez. de 2021 6.27 0.62 11.17% 5.64 6.46 5.62
13 de dez. de 2021 5.94 -0.11 -1.82% 6.05 6.08 5.69
6 de dez. de 2021 6.02 0.25 4.33% 5.77 6.21 5.67
29 de nov. de 2021 5.66 0.03 0.53% 5.63 5.86 5.31
22 de nov. de 2021 5.44 -0.68 -11.12% 6.12 6.24 5.23
15 de nov. de 2021 6.05 -0.61 -9.03% 6.65 6.82 5.86
8 de nov. de 2021 6.55 -0.53 -7.36% 7.07 7.12 6.54
1 de nov. de 2021 6.91 1.21 21.44% 5.69 6.96 5.68
25 de out. de 2021 5.71 0.24 4.38% 5.47 5.82 5.41
18 de out. de 2021 5.46 -0.55 -9.16% 6.01 6.05 5.37
11 de out. de 2021 5.99 0.2 3.45% 5.79 6.02 5.69
4 de out. de 2021 5.78 -0.51 -8.11% 6.29 6.32 5.67
27 de set. de 2021 6.17 -0.07 -0.97% 6.23 6.61 5.76
20 de set. de 2021 6.19 -1.87 -23.21% 8.06 9.09 5.98
13 de set. de 2021 8.25 0.24 2.99% 8.01 8.38 7.8
6 de set. de 2021 8.02 -0.37 -4.3% 8.38 8.43 8
30 de ago. de 2021 8.29 -0.42 -4.72% 8.7 8.77 8.25
23 de ago. de 2021 8.75 0.16 1.98% 8.58 9.04 8.55
16 de ago. de 2021 8.54 -0.48 -5.22% 9.01 9.01 8.42
9 de ago. de 2021 9.25 -0.11 -1.18% 9.36 9.51 9.19
2 de ago. de 2021 9.4 -0.11 -1.16% 9.51 9.76 8.96
26 de jul. de 2021 9.58 -0.16 -1.55% 9.73 10.13 9.51
19 de jul. de 2021 9.78 0.14 1.55% 9.63 10.06 9.2
12 de jul. de 2021 9.75 -0.27 -2.7% 10.02 10.03 9.45
5 de jul. de 2021 10.08 0.23 2.33% 9.85 10.32 9.7
28 de jun. de 2021 9.81 0 0.1% 9.8 9.89 9.21
21 de jun. de 2021 9.85 -0.34 -3.25% 10.18 10.33 9.75
14 de jun. de 2021 10.34 -0.56 -5.06% 10.89 10.94 10.17
7 de jun. de 2021 10.73 -0.03 -0.28% 10.76 11.02 10.31
31 de mai. de 2021 10.72 0.04 0.37% 10.68 11.24 10.54
24 de mai. de 2021 10.64 0.45 4.41% 10.19 10.75 10.17
17 de mai. de 2021 10.2 -0.67 -6.17% 10.87 11.02 10.12
10 de mai. de 2021 10.81 -0.5 -4.43% 11.31 11.43 10.13
3 de mai. de 2021 11.19 0.18 1.72% 11 11.38 10.8
26 de abr. de 2021 10.75 0.22 2.08% 10.53 11.02 10.36
19 de abr. de 2021 10.35 -0.42 -3.82% 10.76 10.89 10.11

Últimas notícias

Texas Roadhouse restaurant exterior lit at night with its trademark logo – Texas Roadhouse news.
Vanessa L 2025 Feb 14, 10:00

Texas Roadhouse News: Fiera Capital Corp Reduces Holdings in TXRH

Stocks Shares
Frances Wang 2025 Feb 13, 16:00

Viasat stock news: Why VSAT Stock Dropped 18%?

Stocks
Frances Wang 2025 Feb 13, 16:00

EPD expansion: is Enterprise Products Partners stock a good choice?

Stocks
Frances Wang 2025 Feb 13, 16:00

Mobileye Stock price: Why Mobileye Stock Is Soaring?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nvidia stock news today: will NVDA Reach a $4 Trillion Valuation?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nio Stock Price today: 10% Upside Predicted by Wall Street Analyst

Stocks
Frances Wang 2025 Feb 13, 16:00

Boil stock news today: Will BOIL stock go back up?

Stocks
Tommy Yap 2025 Feb 13, 16:00

Week Ahead: Will RBA and RBNZ Deliver Unexpected Rate Moves?

Forex Indices

Info

Spread

0.05

Spread (%)

0.7474 %

Alavancagem

1:10

Juro overnight, Compra

-0.0556 %

Juro overnight, Venda

-0.0333 %

Moeda

EUR

Horários de Negociação

Mercados fechados

Segunda-feira

08:02 - 11:59

Terça-feira

08:02-11:59

Terça-feira

12:04-16:29

Quarta-feira

08:02-11:59

Quarta-feira

12:04-16:29

Quinta-feira

08:02-11:59

Quinta-feira

12:04-16:29

Sexta-feira

08:02-11:59

Sexta-feira

12:04-16:29

Análise e estatística

Abertura

6.74

Fechamento anterior

6.78

Alta/baixa em 52 semanas

5.36 - 7.55

Instrumentos relacionados

Ativo
Venda
Comprar
Alteração (%):

Tesla

354.98

357.19

0.05%

Amazon.com

227.99

229.40

-0.67%

Alphabet (Google)

186.48

187.61

-0.48%

Deutsche Bank

19.15

19.27

0.16%

Instrumentos relacionados
Trustpilot
Live Chat