1,033€
1,23%
Echtzeit-Aktienkurs Air France-KLM S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Air France-KLM S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 1,06 | 1,06 | 1,02 | 1,02 | 0,74% | - |
| 21.10.2026 | 1,05 | 1,06 | 1,00 | 1,01 | -0,25% | - |
| 20.10.2026 | 1,03 | 1,03 | 1,00 | 1,02 | -0,25% | - |
| 19.10.2026 | 1,05 | 1,05 | 1,01 | 1,02 | -3,55% | - |
| 15.10.2026 | 1,03 | 1,07 | 1,01 | 1,06 | 4,98% | - |
| 14.10.2026 | 1,06 | 1,07 | 1,01 | 1,01 | -1,47% | - |
| 13.10.2026 | 1,06 | 1,08 | 1,01 | 1,02 | -0,73% | - |
| 09.10.2026 | 1,11 | 1,11 | 1,03 | 1,03 | -4,86% | - |
| 08.10.2026 | 1,12 | 1,12 | 1,07 | 1,08 | -4,42% | - |
| 07.10.2026 | 1,15 | 1,15 | 1,11 | 1,13 | 2,26% | - |
| 06.10.2026 | 1,13 | 1,14 | 1,08 | 1,11 | 2,79% | - |
| 05.10.2026 | 1,14 | 1,14 | 1,07 | 1,08 | -2,27% | - |
| 02.10.2026 | 1,15 | 1,16 | 1,09 | 1,10 | -1,35% | - |
| 01.10.2026 | 1,17 | 1,18 | 1,11 | 1,12 | -5,51% | - |
| 30.09.2026 | 1,19 | 1,19 | 1,18 | 1,18 | 0,43% | - |
| 29.09.2026 | 1,17 | 1,18 | 1,17 | 1,18 | 0,86% | - |
| 28.09.2026 | 1,17 | 1,19 | 1,15 | 1,17 | -2,10% | - |
| 25.09.2026 | 1,17 | 1,19 | 1,13 | 1,19 | 3,48% | - |
| 24.09.2026 | 1,16 | 1,16 | 1,12 | 1,15 | 3,14% | - |
| 23.09.2026 | 1,17 | 1,24 | 1,11 | 1,12 | -4,70% | - |
| 22.09.2026 | 1,17 | 1,21 | 1,15 | 1,17 | 4,93% | - |
| 21.09.2026 | 1,15 | 1,16 | 1,11 | 1,12 | -5,51% | - |
| 18.09.2026 | 1,18 | 1,19 | 1,15 | 1,18 | 5,36% | - |
| 17.09.2026 | 1,16 | 1,16 | 1,12 | 1,12 | -2,18% | - |
| 16.09.2026 | 1,13 | 1,15 | 1,13 | 1,15 | 0,44% | - |
| 14.09.2026 | 1,15 | 1,15 | 1,14 | 1,14 | 3,17% | - |
| 11.09.2026 | 1,16 | 1,18 | 1,11 | 1,11 | -3,91% | - |
| 10.09.2026 | 1,16 | 1,18 | 1,15 | 1,15 | 0,00% | - |
| 09.09.2026 | 1,17 | 1,17 | 1,15 | 1,15 | 0,00% | - |
| 08.09.2026 | 1,16 | 1,16 | 1,14 | 1,15 | -1,29% | - |
| 07.09.2026 | 1,17 | 1,18 | 1,15 | 1,17 | 4,48% | - |
| 04.09.2026 | 1,15 | 1,17 | 1,11 | 1,12 | 0,45% | - |
| 03.09.2026 | 1,15 | 1,18 | 1,11 | 1,11 | -2,20% | - |
| 02.09.2026 | 1,14 | 1,14 | 1,13 | 1,14 | -2,58% | - |
| 01.09.2026 | 1,16 | 1,18 | 1,15 | 1,17 | -1,27% | - |
| 31.08.2026 | 1,19 | 1,19 | 1,17 | 1,18 | 0,00% | - |
| 25.08.2026 | 1,17 | 1,21 | 1,17 | 1,18 | 2,61% | - |
| 24.08.2026 | 1,14 | 1,16 | 1,14 | 1,15 | 0,88% | - |
| 21.08.2026 | 1,14 | 1,16 | 1,14 | 1,14 | -3,39% | - |
| 20.08.2026 | 1,18 | 1,19 | 1,17 | 1,18 | 1,72% | - |
| 19.08.2026 | 1,18 | 1,19 | 1,13 | 1,16 | 0,43% | - |
| 18.08.2026 | 1,20 | 1,21 | 1,13 | 1,16 | -4,94% | - |
| 17.08.2026 | 1,22 | 1,23 | 1,21 | 1,22 | -0,41% | - |
| 14.08.2026 | 1,23 | 1,23 | 1,22 | 1,22 | 4,27% | - |
| 13.08.2026 | 1,24 | 1,24 | 1,17 | 1,17 | -5,65% | - |
| 12.08.2026 | 1,23 | 1,24 | 1,23 | 1,24 | 0,00% | - |
| 11.08.2026 | 1,23 | 1,24 | 1,21 | 1,24 | -1,59% | - |
| 07.08.2026 | 1,28 | 1,30 | 1,26 | 1,26 | -2,33% | - |
| 06.08.2026 | 1,28 | 1,30 | 1,27 | 1,29 | 0,00% | - |
| 05.08.2026 | 1,26 | 1,30 | 1,26 | 1,29 | 4,45% | - |
| 04.08.2026 | 1,22 | 1,25 | 1,20 | 1,24 | -0,80% | - |
| 03.08.2026 | 1,25 | 1,28 | 1,24 | 1,25 | 3,75% | - |
| 31.07.2026 | 1,24 | 1,24 | 1,18 | 1,20 | -2,44% | 850,00 |
| 30.07.2026 | 1,18 | 1,23 | 1,11 | 1,23 | 3,36% | - |
| 29.07.2026 | 1,20 | 1,23 | 1,19 | 1,19 | -1,65% | - |
| 28.07.2026 | 1,20 | 1,21 | 1,20 | 1,21 | 3,86% | - |
| 27.07.2026 | 1,24 | 1,25 | 1,17 | 1,17 | 3,10% | - |
| 24.07.2026 | 1,12 | 1,13 | 1,12 | 1,13 | -2,59% | - |
| 23.07.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -2,11% | - |
| 21.07.2026 | 1,20 | 1,21 | 1,18 | 1,19 | -5,20% | - |
| 17.07.2026 | 1,28 | 1,29 | 1,24 | 1,25 | 0,00% | - |
| 16.07.2026 | 1,30 | 1,31 | 1,25 | 1,25 | -0,40% | - |
| 14.07.2026 | 1,28 | 1,28 | 1,24 | 1,26 | -7,04% | - |
| 10.07.2026 | 1,29 | 1,36 | 1,29 | 1,35 | 5,47% | - |
| 09.07.2026 | 1,28 | 1,31 | 1,26 | 1,28 | 0,00% | - |
| 08.07.2026 | 1,35 | 1,36 | 1,27 | 1,28 | -4,12% | - |
| 07.07.2026 | 1,33 | 1,44 | 1,33 | 1,34 | -0,74% | - |
| 06.07.2026 | 1,34 | 1,35 | 1,34 | 1,35 | 1,13% | - |
| 03.07.2026 | 1,32 | 1,35 | 1,32 | 1,33 | 0,00% | - |
| 02.07.2026 | 1,30 | 1,33 | 1,30 | 1,33 | 3,50% | - |
| 01.07.2026 | 1,33 | 1,37 | 1,27 | 1,29 | -5,17% | - |
| 30.06.2026 | 1,37 | 1,37 | 1,33 | 1,36 | -2,52% | - |
| 26.06.2026 | 1,36 | 1,40 | 1,36 | 1,39 | 3,35% | - |
| 25.06.2026 | 1,34 | 1,40 | 1,33 | 1,35 | 3,07% | - |
| 24.06.2026 | 1,23 | 1,34 | 1,23 | 1,31 | 6,10% | - |
| 23.06.2026 | 1,22 | 1,24 | 1,22 | 1,23 | -0,40% | - |
| 22.06.2026 | 1,26 | 1,26 | 1,24 | 1,24 | -1,59% | - |
| 19.06.2026 | 1,23 | 1,27 | 1,23 | 1,26 | 1,62% | - |
| 18.06.2026 | 1,18 | 1,25 | 1,18 | 1,24 | 4,22% | - |
| 17.06.2026 | 1,23 | 1,24 | 1,16 | 1,19 | -3,27% | - |
| 16.06.2026 | 1,20 | 1,24 | 1,20 | 1,23 | 3,38% | - |
| 15.06.2026 | 1,25 | 1,31 | 1,19 | 1,19 | -0,84% | - |
| 12.06.2026 | 1,15 | 1,20 | 1,14 | 1,20 | 10,14% | - |
| 11.06.2026 | 1,09 | 1,11 | 1,07 | 1,09 | -3,13% | - |
| 10.06.2026 | 1,09 | 1,13 | 1,09 | 1,12 | -2,61% | - |
| 09.06.2026 | 1,11 | 1,15 | 1,10 | 1,15 | 2,68% | - |
| 08.06.2026 | 1,11 | 1,13 | 1,10 | 1,12 | 1,36% | - |
| 05.06.2026 | 1,12 | 1,14 | 1,10 | 1,11 | -3,91% | - |
| 04.06.2026 | 1,14 | 1,17 | 1,14 | 1,15 | 2,22% | - |
| 03.06.2026 | 1,13 | 1,15 | 1,12 | 1,13 | -0,44% | - |
| 02.06.2026 | 1,14 | 1,17 | 1,13 | 1,13 | 1,35% | - |
| 01.06.2026 | 1,17 | 1,18 | 1,11 | 1,12 | -4,70% | - |
| 29.05.2026 | 1,16 | 1,18 | 1,15 | 1,17 | 3,54% | - |
| 28.05.2026 | 1,14 | 1,14 | 1,12 | 1,13 | -0,88% | - |
| 27.05.2026 | 1,12 | 1,14 | 1,12 | 1,14 | 14,00% | - |
| 25.05.2026 | 1,07 | 1,14 | 0,99 | 1,00 | -1,72% | 980,00 |
| 22.05.2026 | 1,03 | 1,04 | 1,01 | 1,02 | 0,25% | - |
| 21.05.2026 | 1,02 | 1,05 | 1,00 | 1,02 | 2,01% | - |
| 20.05.2026 | 0,99 | 1,01 | 0,95 | 1,00 | -1,49% | - |
| 19.05.2026 | 1,00 | 1,02 | 1,00 | 1,01 | 3,32% | - |