| pon, 17 lut 2025, 9:24 CET, NY 3:24, Londyn 8:24, Tokio 17:24, WIG20 -0.10% Dane historyczne: Deutsche Lufthansa AG (LHA.DE) | | 14 lut, 17:40 6.720 -0.066 (-0.97%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | ► | Dane historyczne | | | | Wiadomości | | | | Operacje | | |
| | Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji | |
| | Market On-line | | | | | | | Wartości historyczne LHA.DE |
Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | 4596 | 14 lut 2025 | 6.764 | 6.834 | 6.698 | 6.72 | -0.97% | -0.066 | 6,308,920 | 4595 | 13 lut 2025 | 6.756 | 6.912 | 6.706 | 6.786 | +2.76% | +0.182 | 12,736,715 | 4594 | 12 lut 2025 | 6.478 | 6.726 | 6.476 | 6.604 | +3.12% | +0.200 | 10,242,593 | 4593 | 11 lut 2025 | 6.62 | 6.634 | 6.296 | 6.404 | -3.87% | -0.258 | 10,056,432 | 4592 | 10 lut 2025 | 6.69 | 6.756 | 6.632 | 6.662 | -0.33% | -0.022 | 5,088,163 | 4591 | 7 lut 2025 | 6.572 | 6.786 | 6.546 | 6.684 | +1.43% | +0.094 | 11,382,616 | 4590 | 6 lut 2025 | 6.284 | 6.59 | 6.258 | 6.59 | +5.41% | +0.338 | 11,848,807 | 4589 | 5 lut 2025 | 6.19 | 6.272 | 6.138 | 6.252 | +1.13% | +0.070 | 4,667,805 | 4588 | 4 lut 2025 | 6.25 | 6.27 | 6.182 | 6.182 | -1.06% | -0.066 | 5,092,217 | 4587 | 3 lut 2025 | 6.08 | 6.264 | 6.05 | 6.248 | -0.29% | -0.018 | 5,913,470 | 4586 | 31 sty 2025 | 6.314 | 6.342 | 6.238 | 6.266 | -0.92% | -0.058 | 2,945,625 | 4585 | 30 sty 2025 | 6.182 | 6.364 | 6.168 | 6.324 | +2.26% | +0.140 | 5,398,925 | 4584 | 29 sty 2025 | 6.332 | 6.376 | 6.142 | 6.184 | -2.64% | -0.168 | 6,868,615 | 4583 | 28 sty 2025 | 6.274 | 6.39 | 6.27 | 6.352 | +1.28% | +0.080 | 6,114,625 | 4582 | 27 sty 2025 | 6.18 | 6.312 | 6.144 | 6.272 | +1.55% | +0.096 | 7,406,953 | 4581 | 24 sty 2025 | 6.058 | 6.256 | 6.034 | 6.176 | +2.12% | +0.128 | 9,454,137 | 4580 | 23 sty 2025 | 5.94 | 6.098 | 5.934 | 6.048 | +1.44% | +0.086 | 7,329,850 | 4579 | 22 sty 2025 | 5.98 | 5.99 | 5.872 | 5.962 | +0.20% | +0.012 | 4,153,392 | 4578 | 21 sty 2025 | 5.868 | 5.962 | 5.842 | 5.95 | +0.85% | +0.050 | 3,829,304 | 4577 | 20 sty 2025 | 5.85 | 5.936 | 5.794 | 5.9 | +1.79% | +0.104 | 5,702,318 | 4576 | 17 sty 2025 | 5.76 | 5.822 | 5.708 | 5.796 | +1.65% | +0.094 | 5,502,451 | 4575 | 16 sty 2025 | 5.734 | 5.776 | 5.654 | 5.702 | -0.31% | -0.018 | 5,313,328 | 4574 | 15 sty 2025 | 5.744 | 5.794 | 5.692 | 5.72 | -0.35% | -0.020 | 6,720,985 | 4573 | 14 sty 2025 | 5.638 | 5.816 | 5.622 | 5.74 | +3.24% | +0.180 | 10,516,161 | 4572 | 13 sty 2025 | 5.6 | 5.606 | 5.524 | 5.56 | -0.96% | -0.054 | 6,310,274 | 4571 | 10 sty 2025 | 5.596 | 5.698 | 5.534 | 5.614 | +0.43% | +0.024 | 11,697,470 | 4570 | 9 sty 2025 | 5.792 | 5.792 | 5.586 | 5.59 | -4.35% | -0.254 | 14,732,750 | 4569 | 8 sty 2025 | 5.916 | 5.948 | 5.808 | 5.844 | -1.52% | -0.090 | 5,989,788 | 4568 | 7 sty 2025 | 6.06 | 6.06 | 5.906 | 5.934 | +0.30% | +0.018 | 7,578,320 | 4567 | 6 sty 2025 | 6.032 | 6.076 | 5.838 | 5.916 | -1.96% | -0.118 | 10,324,022 | 4566 | 3 sty 2025 | 6.15 | 6.184 | 6.008 | 6.034 | -2.01% | -0.124 | 5,537,295 | 4565 | 2 sty 2025 | 6.18 | 6.242 | 6.084 | 6.158 | -0.29% | -0.018 | 3,900,869 | 4564 | 30 gru 2024 | 6.11 | 6.284 | 6.11 | 6.176 | +0.65% | +0.040 | 3,291,226 | 4563 | 27 gru 2024 | 6.2 | 6.262 | 6.124 | 6.136 | -0.94% | -0.058 | 5,347,205 | 4562 | 23 gru 2024 | 6.212 | 6.258 | 6.146 | 6.194 | -0.19% | -0.012 | 3,516,571 | 4561 | 20 gru 2024 | 6.134 | 6.208 | 6.082 | 6.206 | +0.78% | +0.048 | 8,789,244 | 4560 | 19 gru 2024 | 6.144 | 6.236 | 6.118 | 6.158 | -1.47% | -0.092 | 6,405,742 | 4559 | 18 gru 2024 | 6.43 | 6.48 | 6.186 | 6.25 | -2.89% | -0.186 | 9,235,391 | 4558 | 17 gru 2024 | 6.61 | 6.654 | 6.432 | 6.436 | -3.31% | -0.220 | 4,369,878 | 4557 | 16 gru 2024 | 6.712 | 6.768 | 6.604 | 6.656 | -1.39% | -0.094 | 3,956,742 | ▼ Pobierz dane w pliku csv... Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych LHA.DE W polu podawania nazwy tikera wpisz "d:lha.de", a Stooq od razu przeniesie Cię na stronę z danymi historycznymi.
|
|
|
|
Pomoc - Dla Webmasterów - RSS - Reklama - Regulamin - Prywatność [ustawienia] - Zero reklam - Stooq - Aplikacja na Androida - Ziemia: CO2 CH4 Temp.Infront dostarcza notowania LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, obligacji i walut. Barchart dostarcza notowania surowców. CoinAPI dostarcza notowania kryptowalut. 1Forge dostarcza notowania walut. mojeFundusze.pl dostarcza notowania TFI i UFK. © 2000-2025 Stooq |
| |
|