0,970€
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 |
|---|---|---|---|---|---|---|
| 15.12.2025 | 1,05 | 1,14 | 1,05 | 1,12 | 10,34% | - |
| 12.12.2025 | 1,03 | 1,03 | 1,02 | 1,02 | 3,78% | - |
| 10.12.2025 | 1,00 | 1,06 | 0,97 | 0,98 | -4,77% | - |
| 09.12.2025 | 1,08 | 1,08 | 1,01 | 1,03 | 0,69% | - |
| 08.12.2025 | 1,05 | 1,13 | 1,02 | 1,02 | 3,55% | - |
| 05.12.2025 | 1,05 | 1,10 | 0,99 | 0,99 | 0,00% | - |
| 04.12.2025 | 1,07 | 1,13 | 0,99 | 0,99 | -2,48% | - |
| 03.12.2025 | 1,08 | 1,13 | 1,01 | 1,01 | -1,94% | - |
| 01.12.2025 | 1,01 | 1,15 | 1,01 | 1,03 | 7,29% | - |
| 28.11.2025 | 1,01 | 1,07 | 0,96 | 0,96 | 0,00% | - |
| 27.11.2025 | 1,02 | 1,08 | 0,96 | 0,96 | 0,52% | - |
| 26.11.2025 | 1,02 | 1,07 | 0,96 | 0,96 | -0,52% | - |
| 25.11.2025 | 1,01 | 1,06 | 0,96 | 0,96 | 1,59% | - |
| 24.11.2025 | 0,98 | 1,05 | 0,95 | 0,95 | 9,88% | - |
| 21.11.2025 | 0,89 | 1,02 | 0,86 | 0,86 | -0,58% | - |
| 20.11.2025 | 0,91 | 0,97 | 0,87 | 0,87 | 1,76% | - |
| 19.11.2025 | 0,88 | 0,96 | 0,85 | 0,85 | 0,59% | - |
| 17.11.2025 | 0,93 | 0,97 | 0,85 | 0,85 | -1,74% | - |
| 14.11.2025 | 0,94 | 0,99 | 0,86 | 0,86 | -3,91% | - |
| 13.11.2025 | 0,91 | 1,01 | 0,90 | 0,90 | 2,87% | - |
| 12.11.2025 | 0,92 | 0,98 | 0,87 | 0,87 | 1,16% | - |
| 11.11.2025 | 0,91 | 0,98 | 0,86 | 0,86 | 1,78% | - |
| 10.11.2025 | 0,98 | 1,02 | 0,85 | 0,85 | -2,31% | - |
| 07.11.2025 | 1,01 | 1,02 | 0,87 | 0,87 | -21,36% | - |
| 05.11.2025 | 1,18 | 1,20 | 1,10 | 1,10 | 1,85% | - |
| 04.11.2025 | 1,20 | 1,21 | 1,08 | 1,08 | -8,86% | - |
| 03.11.2025 | 1,14 | 1,21 | 1,14 | 1,19 | 10,75% | - |
| 31.10.2025 | 1,15 | 1,16 | 1,07 | 1,07 | 2,88% | - |
| 30.10.2025 | 1,12 | 1,16 | 1,04 | 1,04 | -1,89% | - |
| 29.10.2025 | 1,12 | 1,14 | 1,06 | 1,06 | 6,53% | - |
| 28.10.2025 | 1,13 | 1,14 | 1,00 | 1,00 | -9,55% | - |
| 27.10.2025 | 1,19 | 1,19 | 1,10 | 1,10 | 0,00% | - |
| 24.10.2025 | 1,16 | 1,17 | 1,10 | 1,10 | -3,08% | - |
| 23.10.2025 | 1,21 | 1,21 | 1,13 | 1,14 | -0,44% | - |
| 22.10.2025 | 1,18 | 1,21 | 1,14 | 1,14 | 1,79% | - |
| 21.10.2025 | 1,20 | 1,20 | 1,12 | 1,12 | -2,61% | - |
| 20.10.2025 | 1,22 | 1,24 | 1,15 | 1,15 | -5,35% | - |
| 17.10.2025 | 1,24 | 1,24 | 1,17 | 1,22 | 5,65% | - |
| 16.10.2025 | 1,17 | 1,24 | 1,15 | 1,15 | -2,13% | - |
| 15.10.2025 | 1,19 | 1,19 | 1,18 | 1,18 | 5,86% | - |
| 13.10.2025 | 1,16 | 1,17 | 1,11 | 1,11 | -2,63% | - |
| 09.10.2025 | 1,20 | 1,20 | 1,14 | 1,14 | 2,70% | - |
| 08.10.2025 | 1,21 | 1,21 | 1,11 | 1,11 | -0,89% | - |
| 07.10.2025 | 1,20 | 1,21 | 1,12 | 1,12 | 1,82% | - |
| 06.10.2025 | 1,19 | 1,20 | 1,10 | 1,10 | -6,38% | - |
| 03.10.2025 | 1,18 | 1,20 | 1,14 | 1,18 | 0,43% | - |
| 02.10.2025 | 1,17 | 1,18 | 1,13 | 1,17 | 5,41% | - |
| 30.09.2025 | 1,19 | 1,19 | 1,11 | 1,11 | -5,53% | - |
| 29.09.2025 | 1,20 | 1,20 | 1,17 | 1,18 | -0,42% | - |
| 26.09.2025 | 1,20 | 1,20 | 1,17 | 1,18 | 0,00% | - |
| 25.09.2025 | 1,18 | 1,23 | 1,16 | 1,18 | 0,00% | - |
| 24.09.2025 | 1,21 | 1,23 | 1,18 | 1,18 | -0,42% | - |
| 23.09.2025 | 1,21 | 1,21 | 1,18 | 1,19 | -1,25% | - |
| 22.09.2025 | 1,21 | 1,21 | 1,17 | 1,20 | -0,83% | - |
| 19.09.2025 | 1,26 | 1,28 | 1,21 | 1,21 | -3,59% | - |
| 18.09.2025 | 1,31 | 1,31 | 1,21 | 1,26 | 1,62% | - |
| 17.09.2025 | 1,26 | 1,28 | 1,22 | 1,24 | 0,82% | - |
| 16.09.2025 | 1,30 | 1,31 | 1,23 | 1,23 | -5,41% | - |
| 15.09.2025 | 1,31 | 1,33 | 1,28 | 1,30 | 5,28% | - |
| 12.09.2025 | 1,35 | 1,37 | 1,23 | 1,23 | -5,02% | - |
| 11.09.2025 | 1,30 | 1,35 | 1,29 | 1,30 | 1,97% | - |
| 10.09.2025 | 1,36 | 1,36 | 1,27 | 1,27 | -7,30% | - |
| 08.09.2025 | 1,37 | 1,37 | 1,33 | 1,37 | 1,86% | - |
| 05.09.2025 | 1,30 | 1,35 | 1,29 | 1,35 | 1,51% | - |
| 04.09.2025 | 1,30 | 1,33 | 1,25 | 1,33 | 1,92% | - |
| 03.09.2025 | 1,31 | 1,33 | 1,25 | 1,30 | -0,76% | - |
| 02.09.2025 | 1,37 | 1,38 | 1,27 | 1,31 | -1,13% | - |
| 01.09.2025 | 1,36 | 1,36 | 1,32 | 1,33 | -2,57% | - |
| 29.08.2025 | 1,38 | 1,38 | 1,34 | 1,36 | -1,45% | - |
| 28.08.2025 | 1,36 | 1,40 | 1,35 | 1,38 | 1,85% | - |
| 27.08.2025 | 1,38 | 1,40 | 1,34 | 1,36 | -1,81% | - |
| 26.08.2025 | 1,45 | 1,45 | 1,37 | 1,38 | -4,83% | - |
| 25.08.2025 | 1,49 | 1,52 | 1,44 | 1,45 | -1,69% | - |
| 22.08.2025 | 1,45 | 1,48 | 1,43 | 1,48 | 3,15% | - |
| 21.08.2025 | 1,41 | 1,45 | 1,40 | 1,43 | 1,42% | - |
| 20.08.2025 | 1,49 | 1,49 | 1,40 | 1,41 | -4,41% | - |
| 19.08.2025 | 1,47 | 1,49 | 1,44 | 1,48 | 0,34% | - |
| 18.08.2025 | 1,45 | 1,49 | 1,43 | 1,47 | 1,73% | - |
| 15.08.2025 | 1,40 | 1,45 | 1,40 | 1,45 | 3,58% | - |
| 14.08.2025 | 1,37 | 1,40 | 1,37 | 1,40 | 1,82% | - |
| 13.08.2025 | 1,34 | 1,39 | 1,34 | 1,37 | 2,24% | - |
| 12.08.2025 | 1,33 | 1,36 | 1,33 | 1,34 | 1,13% | - |
| 11.08.2025 | 1,33 | 1,35 | 1,31 | 1,33 | 0,38% | - |
| 08.08.2025 | 1,28 | 1,34 | 1,28 | 1,32 | 2,33% | - |
| 07.08.2025 | 1,28 | 1,34 | 1,28 | 1,29 | 0,78% | - |
| 06.08.2025 | 1,25 | 1,31 | 1,25 | 1,28 | 2,40% | - |
| 05.08.2025 | 1,27 | 1,30 | 1,22 | 1,25 | 2,04% | - |
| 04.08.2025 | 1,12 | 1,24 | 1,07 | 1,23 | 12,39% | - |
| 01.08.2025 | 1,12 | 1,16 | 1,07 | 1,09 | -2,24% | - |
| 31.07.2025 | 1,11 | 1,19 | 1,08 | 1,12 | -0,45% | - |
| 30.07.2025 | 1,11 | 1,13 | 1,09 | 1,12 | 1,82% | - |
| 29.07.2025 | 1,12 | 1,14 | 1,10 | 1,10 | -1,79% | - |
| 28.07.2025 | 1,14 | 1,16 | 1,11 | 1,12 | -0,44% | - |
| 25.07.2025 | 1,15 | 1,17 | 1,11 | 1,13 | -2,17% | - |
| 24.07.2025 | 1,12 | 1,17 | 1,11 | 1,15 | 0,00% | - |
| 23.07.2025 | 1,17 | 1,17 | 1,10 | 1,15 | 1,32% | - |
| 22.07.2025 | 1,14 | 1,14 | 1,11 | 1,14 | -0,44% | - |
| 21.07.2025 | 1,15 | 1,17 | 1,12 | 1,14 | -0,44% | - |
| 18.07.2025 | 1,14 | 1,16 | 1,11 | 1,15 | 0,44% | - |
| 17.07.2025 | 1,18 | 1,18 | 1,11 | 1,14 | -1,72% | - |