1,033€
9,31%
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 | 7,94% | - |
| 21.10.2026 | 1,05 | 1,06 | 0,95 | 0,95 | -6,71% | - |
| 20.10.2026 | 1,03 | 1,03 | 0,99 | 1,01 | 1,50% | - |
| 19.10.2026 | 1,05 | 1,05 | 0,99 | 1,00 | -0,99% | - |
| 16.10.2026 | 1,06 | 1,06 | 1,00 | 1,01 | -0,20% | - |
| 15.10.2026 | 1,03 | 1,07 | 1,01 | 1,01 | 0,50% | - |
| 14.10.2026 | 1,06 | 1,07 | 1,01 | 1,01 | -1,76% | - |
| 13.10.2026 | 1,06 | 1,08 | 1,01 | 1,02 | 1,29% | - |
| 12.10.2026 | 1,08 | 1,08 | 1,01 | 1,01 | -1,94% | - |
| 09.10.2026 | 1,11 | 1,11 | 1,03 | 1,03 | -3,29% | - |
| 08.10.2026 | 1,12 | 1,12 | 1,04 | 1,07 | -1,84% | - |
| 07.10.2026 | 1,15 | 1,15 | 1,09 | 1,09 | -1,81% | - |
| 06.10.2026 | 1,13 | 1,14 | 1,09 | 1,11 | 2,79% | - |
| 05.10.2026 | 1,14 | 1,14 | 1,07 | 1,08 | -1,83% | - |
| 02.10.2026 | 1,15 | 1,16 | 1,08 | 1,10 | -0,90% | - |
| 01.10.2026 | 1,16 | 1,18 | 1,09 | 1,11 | -2,64% | - |
| 30.09.2026 | 1,19 | 1,20 | 1,11 | 1,14 | 0,44% | - |
| 29.09.2026 | 1,16 | 1,20 | 1,11 | 1,13 | 1,35% | - |
| 28.09.2026 | 1,17 | 1,19 | 1,12 | 1,12 | -2,62% | - |
| 25.09.2026 | 1,16 | 1,19 | 1,12 | 1,15 | 0,88% | - |
| 24.09.2026 | 1,15 | 1,16 | 1,10 | 1,14 | 1,34% | - |
| 23.09.2026 | 1,22 | 1,24 | 1,11 | 1,12 | -4,68% | - |
| 22.09.2026 | 1,17 | 1,22 | 1,14 | 1,18 | 5,86% | - |
| 21.09.2026 | 1,14 | 1,16 | 1,11 | 1,11 | 0,91% | - |
| 18.09.2026 | 1,23 | 1,26 | 1,09 | 1,10 | -1,79% | - |
| 17.09.2026 | 1,15 | 1,16 | 1,11 | 1,12 | 1,36% | - |
| 16.09.2026 | 1,13 | 1,14 | 1,10 | 1,11 | 0,45% | - |
| 15.09.2026 | 1,15 | 1,15 | 1,08 | 1,10 | -0,45% | - |
| 14.09.2026 | 1,14 | 1,15 | 1,08 | 1,11 | -0,45% | - |
| 11.09.2026 | 1,16 | 1,18 | 1,11 | 1,11 | -0,89% | - |
| 10.09.2026 | 1,16 | 1,18 | 1,11 | 1,12 | 0,00% | - |
| 09.09.2026 | 1,17 | 1,17 | 1,12 | 1,12 | -0,44% | - |
| 08.09.2026 | 1,16 | 1,16 | 1,11 | 1,13 | -3,85% | - |
| 07.09.2026 | 1,17 | 1,18 | 1,15 | 1,17 | 3,08% | - |
| 04.09.2026 | 1,15 | 1,17 | 1,13 | 1,14 | 1,79% | - |
| 03.09.2026 | 1,15 | 1,18 | 1,11 | 1,12 | 0,45% | - |
| 02.09.2026 | 1,14 | 1,16 | 1,10 | 1,11 | 0,45% | - |
| 01.09.2026 | 1,16 | 1,18 | 1,10 | 1,11 | -1,34% | - |
| 31.08.2026 | 1,19 | 1,19 | 1,12 | 1,12 | -3,03% | - |
| 28.08.2026 | 1,20 | 1,20 | 1,14 | 1,16 | 0,00% | - |
| 27.08.2026 | 1,23 | 1,24 | 1,14 | 1,16 | -2,94% | - |
| 26.08.2026 | 1,21 | 1,24 | 1,18 | 1,19 | 2,15% | - |
| 25.08.2026 | 1,17 | 1,23 | 1,15 | 1,17 | 3,10% | - |
| 24.08.2026 | 1,14 | 1,16 | 1,11 | 1,13 | 2,26% | - |
| 21.08.2026 | 1,13 | 1,15 | 1,09 | 1,11 | 1,38% | - |
| 20.08.2026 | 1,17 | 1,19 | 1,09 | 1,09 | -3,96% | - |
| 19.08.2026 | 1,18 | 1,19 | 1,13 | 1,14 | -1,73% | - |
| 18.08.2026 | 1,20 | 1,21 | 1,13 | 1,16 | 0,43% | - |
| 17.08.2026 | 1,22 | 1,23 | 1,15 | 1,15 | -6,50% | - |
| 14.08.2026 | 1,23 | 1,24 | 1,21 | 1,23 | 0,00% | - |
| 13.08.2026 | 1,24 | 1,24 | 1,23 | 1,23 | 2,50% | - |
| 12.08.2026 | 1,23 | 1,25 | 1,19 | 1,20 | 7,14% | - |
| 11.08.2026 | 1,23 | 1,24 | 1,12 | 1,12 | -5,88% | - |
| 10.08.2026 | 1,26 | 1,27 | 1,19 | 1,19 | -1,65% | - |
| 07.08.2026 | 1,28 | 1,30 | 1,21 | 1,21 | -6,20% | - |
| 06.08.2026 | 1,28 | 1,30 | 1,27 | 1,29 | 4,03% | - |
| 05.08.2026 | 1,26 | 1,30 | 1,23 | 1,24 | 1,22% | - |
| 04.08.2026 | 1,22 | 1,25 | 1,19 | 1,23 | 2,08% | - |
| 03.08.2026 | 1,25 | 1,28 | 1,20 | 1,20 | 0,84% | - |
| 31.07.2026 | 1,24 | 1,24 | 1,18 | 1,19 | -1,65% | - |
| 30.07.2026 | 1,18 | 1,23 | 1,11 | 1,21 | 4,31% | - |
| 29.07.2026 | 1,20 | 1,23 | 1,15 | 1,16 | 0,00% | - |
| 28.07.2026 | 1,20 | 1,22 | 1,16 | 1,16 | -0,43% | - |
| 27.07.2026 | 1,24 | 1,25 | 1,17 | 1,17 | 3,10% | - |
| 24.07.2026 | 1,12 | 1,16 | 1,12 | 1,13 | 0,89% | - |
| 23.07.2026 | 1,11 | 1,16 | 1,11 | 1,12 | -4,68% | - |
| 22.07.2026 | 1,20 | 1,21 | 1,18 | 1,18 | 0,43% | - |
| 21.07.2026 | 1,20 | 1,21 | 1,17 | 1,17 | -2,50% | - |
| 20.07.2026 | 1,23 | 1,23 | 1,18 | 1,20 | -1,64% | - |
| 17.07.2026 | 1,28 | 1,29 | 1,22 | 1,22 | -3,94% | - |
| 16.07.2026 | 1,30 | 1,31 | 1,26 | 1,27 | 0,40% | - |
| 15.07.2026 | 1,28 | 1,30 | 1,26 | 1,27 | 2,02% | - |
| 14.07.2026 | 1,28 | 1,28 | 1,23 | 1,24 | -2,36% | - |
| 13.07.2026 | 1,31 | 1,33 | 1,25 | 1,27 | -4,51% | - |
| 10.07.2026 | 1,29 | 1,36 | 1,29 | 1,33 | 4,72% | - |
| 09.07.2026 | 1,28 | 1,31 | 1,23 | 1,27 | -0,78% | - |
| 08.07.2026 | 1,35 | 1,36 | 1,27 | 1,28 | -5,54% | - |
| 07.07.2026 | 1,33 | 1,44 | 1,33 | 1,36 | 2,65% | - |
| 06.07.2026 | 1,34 | 1,35 | 1,28 | 1,32 | -1,49% | - |
| 03.07.2026 | 1,32 | 1,35 | 1,32 | 1,34 | 2,68% | - |
| 02.07.2026 | 1,30 | 1,34 | 1,29 | 1,31 | -1,14% | - |
| 01.07.2026 | 1,33 | 1,37 | 1,32 | 1,32 | 0,38% | - |
| 30.06.2026 | 1,37 | 1,37 | 1,32 | 1,32 | 0,00% | - |
| 29.06.2026 | 1,37 | 1,40 | 1,31 | 1,32 | -4,71% | - |
| 26.06.2026 | 1,36 | 1,40 | 1,36 | 1,38 | 2,60% | - |
| 25.06.2026 | 1,34 | 1,40 | 1,34 | 1,35 | 0,75% | - |
| 24.06.2026 | 1,23 | 1,34 | 1,23 | 1,34 | 10,33% | - |
| 23.06.2026 | 1,22 | 1,25 | 1,19 | 1,21 | 0,00% | - |
| 22.06.2026 | 1,26 | 1,26 | 1,18 | 1,21 | -3,20% | - |
| 19.06.2026 | 1,23 | 1,27 | 1,23 | 1,25 | 2,88% | - |
| 18.06.2026 | 1,18 | 1,25 | 1,18 | 1,22 | 4,29% | - |
| 17.06.2026 | 1,23 | 1,24 | 1,15 | 1,17 | -0,85% | - |
| 16.06.2026 | 1,20 | 1,24 | 1,17 | 1,18 | -1,67% | - |
| 15.06.2026 | 1,25 | 1,31 | 1,19 | 1,20 | 4,37% | - |
| 12.06.2026 | 1,14 | 1,20 | 1,14 | 1,15 | 3,62% | - |
| 11.06.2026 | 1,09 | 1,11 | 1,09 | 1,11 | -0,45% | - |
| 10.06.2026 | 1,09 | 1,13 | 1,09 | 1,11 | 2,30% | - |
| 09.06.2026 | 1,11 | 1,15 | 1,08 | 1,09 | -1,36% | - |
| 08.06.2026 | 1,11 | 1,13 | 1,09 | 1,10 | 6,80% | - |
| 05.06.2026 | 1,12 | 1,14 | 1,03 | 1,03 | -9,25% | - |