192,690€
-1,13%
Echtzeit-Aktienkurs Airbus SE
Bid:
Ask:
Aktienkurse zur Airbus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 194,84 | 195,26 | 190,89 | 191,91 | -1,53% | 10.343,00 |
| 22.10.2026 | 197,23 | 197,44 | 193,88 | 194,90 | -1,74% | 3.395,00 |
| 21.10.2026 | 194,22 | 199,16 | 192,04 | 198,36 | 2,26% | 5.551,00 |
| 20.10.2026 | 193,38 | 196,76 | 190,58 | 193,98 | 0,26% | 2.795,00 |
| 19.10.2026 | 198,00 | 198,45 | 191,78 | 193,47 | -1,88% | 3.619,00 |
| 16.10.2026 | 195,61 | 200,45 | 194,59 | 197,18 | 0,94% | 7.145,00 |
| 15.10.2026 | 194,99 | 195,34 | 194,99 | 195,34 | 3,34% | 72,00 |
| 14.10.2026 | 186,77 | 192,58 | 186,48 | 189,03 | 1,09% | 8.945,00 |
| 13.10.2026 | 187,87 | 188,79 | 186,12 | 186,99 | -0,51% | 4.386,00 |
| 12.10.2026 | 188,67 | 188,74 | 187,41 | 187,94 | -0,09% | 4.194,00 |
| 09.10.2026 | 188,73 | 189,44 | 186,34 | 188,10 | 0,04% | 3.388,00 |
| 08.10.2026 | 187,17 | 189,29 | 183,83 | 188,02 | 0,19% | 4.224,00 |
| 07.10.2026 | 187,16 | 188,75 | 185,92 | 187,67 | 0,24% | 3.741,00 |
| 06.10.2026 | 189,56 | 191,49 | 187,04 | 187,23 | -1,25% | 2.251,00 |
| 05.10.2026 | 189,13 | 190,29 | 188,10 | 189,60 | -0,18% | 2.173,00 |
| 02.10.2026 | 186,40 | 192,11 | 185,63 | 189,95 | 2,10% | 6.578,00 |
| 01.10.2026 | 189,85 | 190,88 | 185,17 | 186,05 | -2,06% | 7.670,00 |
| 30.09.2026 | 192,04 | 193,84 | 189,75 | 189,96 | -0,49% | 4.665,00 |
| 29.09.2026 | 192,84 | 193,88 | 190,05 | 190,90 | -1,62% | 3.801,00 |
| 28.09.2026 | 192,94 | 195,75 | 191,51 | 194,05 | 0,37% | 3.146,00 |
| 25.09.2026 | 194,14 | 195,32 | 188,17 | 193,33 | -1,14% | 10.010,00 |
| 24.09.2026 | 194,41 | 196,01 | 191,02 | 195,56 | 0,49% | 6.078,00 |
| 23.09.2026 | 195,76 | 197,51 | 192,63 | 194,60 | -0,52% | 3.382,00 |
| 22.09.2026 | 195,12 | 197,53 | 192,91 | 195,62 | 0,22% | 3.733,00 |
| 21.09.2026 | 194,25 | 195,95 | 192,99 | 195,19 | 0,90% | 3.293,00 |
| 18.09.2026 | 195,35 | 197,60 | 192,95 | 193,45 | -0,93% | 2.721,00 |
| 17.09.2026 | 197,11 | 199,20 | 195,20 | 195,26 | -0,39% | 2.133,00 |
| 16.09.2026 | 195,33 | 197,65 | 194,78 | 196,03 | 0,48% | 3.729,00 |
| 15.09.2026 | 195,07 | 196,88 | 194,13 | 195,09 | -0,05% | 4.842,00 |
| 14.09.2026 | 198,35 | 199,37 | 193,67 | 195,18 | -2,10% | 1.977,00 |
| 11.09.2026 | 196,12 | 199,58 | 195,97 | 199,37 | 1,97% | 2.118,00 |
| 10.09.2026 | 196,59 | 198,74 | 195,19 | 195,51 | -0,36% | 3.356,00 |
| 09.09.2026 | 200,00 | 200,10 | 194,56 | 196,21 | -1,45% | 4.614,00 |
| 08.09.2026 | 198,43 | 200,70 | 195,70 | 199,11 | 0,20% | 3.881,00 |
| 07.09.2026 | 198,81 | 199,47 | 197,30 | 198,71 | -0,34% | 2.815,00 |
| 04.09.2026 | 197,39 | 202,18 | 196,55 | 199,38 | 1,23% | 5.132,00 |
| 03.09.2026 | 196,61 | 197,86 | 193,19 | 196,96 | 0,20% | 4.735,00 |
| 02.09.2026 | 195,69 | 198,37 | 193,73 | 196,56 | 0,80% | 4.452,00 |
| 01.09.2026 | 197,02 | 197,34 | 194,21 | 195,00 | -0,73% | 5.931,00 |
| 31.08.2026 | 202,75 | 203,13 | 196,31 | 196,44 | -3,11% | 5.695,00 |
| 28.08.2026 | 203,70 | 205,23 | 202,18 | 202,75 | -0,38% | 11.509,00 |
| 27.08.2026 | 206,43 | 206,70 | 202,38 | 203,52 | -1,32% | 5.452,00 |
| 26.08.2026 | 205,30 | 209,58 | 204,85 | 206,25 | 0,65% | 5.089,00 |
| 25.08.2026 | 203,08 | 207,65 | 202,83 | 204,93 | 1,06% | 4.195,00 |
| 24.08.2026 | 203,52 | 205,05 | 202,08 | 202,77 | -0,47% | 1.708,00 |
| 21.08.2026 | 205,02 | 205,23 | 202,83 | 203,73 | -0,39% | 4.630,00 |
| 20.08.2026 | 205,40 | 206,38 | 203,40 | 204,52 | -1,45% | 2.620,00 |
| 19.08.2026 | 209,60 | 211,77 | 207,15 | 207,52 | 16,55% | 5.786,00 |
| 05.05.2026 | 176,05 | 180,79 | 174,68 | 178,05 | 1,41% | 16.686,00 |
| 04.05.2026 | 175,35 | 179,61 | 174,19 | 175,57 | 0,23% | 16.227,00 |
| 30.04.2026 | 172,79 | 177,67 | 171,00 | 175,17 | 1,05% | 20.742,00 |
| 29.04.2026 | 165,04 | 176,45 | 164,78 | 173,35 | 4,93% | 17.425,00 |
| 28.04.2026 | 165,60 | 167,31 | 160,81 | 165,20 | -0,51% | 14.651,00 |
| 27.04.2026 | 166,37 | 167,44 | 164,93 | 166,05 | -0,75% | 18.601,00 |
| 24.04.2026 | 166,89 | 167,97 | 162,23 | 167,31 | -0,07% | 19.021,00 |
| 23.04.2026 | 165,34 | 169,29 | 163,85 | 167,43 | 0,23% | 13.655,00 |
| 22.04.2026 | 171,00 | 171,74 | 165,58 | 167,05 | -1,28% | 19.804,00 |
| 21.04.2026 | 175,15 | 175,51 | 168,63 | 169,21 | -4,21% | 14.085,00 |
| 20.04.2026 | 176,65 | 177,81 | 174,74 | 176,65 | -1,76% | 12.724,00 |
| 17.04.2026 | 172,05 | 181,97 | 170,85 | 179,81 | 4,85% | 40.083,00 |
| 16.04.2026 | 172,01 | 175,99 | 169,03 | 171,50 | -0,66% | 27.691,00 |
| 15.04.2026 | 172,59 | 174,71 | 170,09 | 172,64 | -0,50% | 8.996,00 |
| 14.04.2026 | 171,00 | 174,17 | 170,98 | 173,51 | 1,33% | 16.873,00 |
| 13.04.2026 | 167,80 | 171,87 | 165,17 | 171,23 | 0,53% | 11.819,00 |
| 10.04.2026 | 171,53 | 172,69 | 169,01 | 170,32 | -0,62% | 10.941,00 |
| 09.04.2026 | 173,78 | 174,50 | 169,00 | 171,39 | -2,07% | 9.953,00 |
| 08.04.2026 | 173,46 | 176,35 | 172,26 | 175,01 | 6,45% | 18.372,00 |
| 07.04.2026 | 165,29 | 166,15 | 160,81 | 164,41 | -0,59% | 11.054,00 |
| 02.04.2026 | 164,21 | 166,44 | 162,67 | 165,38 | -1,52% | 8.665,00 |
| 01.04.2026 | 162,23 | 168,85 | 162,22 | 167,94 | 2,57% | 12.358,00 |
| 31.03.2026 | 160,08 | 163,95 | 157,43 | 163,74 | 3,31% | 8.436,00 |
| 30.03.2026 | 159,50 | 161,09 | 157,27 | 158,49 | -0,50% | 17.948,00 |
| 27.03.2026 | 163,94 | 164,40 | 159,29 | 159,29 | -2,71% | 12.864,00 |
| 26.03.2026 | 167,03 | 167,07 | 162,97 | 163,73 | -2,83% | 8.480,00 |
| 25.03.2026 | 166,12 | 169,43 | 166,05 | 168,49 | 1,56% | 8.214,00 |
| 24.03.2026 | 165,63 | 167,01 | 161,55 | 165,91 | -0,80% | 16.578,00 |
| 23.03.2026 | 155,08 | 170,23 | 154,54 | 167,25 | 4,54% | 23.946,00 |
| 20.03.2026 | 164,44 | 166,55 | 159,30 | 159,98 | -3,08% | 18.111,00 |
| 19.03.2026 | 167,62 | 168,15 | 161,78 | 165,07 | -1,63% | 25.277,00 |
| 18.03.2026 | 171,43 | 174,11 | 167,70 | 167,81 | -1,55% | 17.817,00 |
| 17.03.2026 | 169,19 | 172,57 | 168,31 | 170,45 | -0,02% | 15.057,00 |
| 16.03.2026 | 168,91 | 170,83 | 167,53 | 170,48 | 1,39% | 14.859,00 |
| 13.03.2026 | 172,94 | 173,45 | 168,02 | 168,15 | -3,40% | 25.175,00 |
| 12.03.2026 | 175,47 | 177,84 | 169,59 | 174,07 | -1,65% | 17.737,00 |
| 11.03.2026 | 177,51 | 177,51 | 174,03 | 176,99 | 0,06% | 8.198,00 |
| 10.03.2026 | 176,37 | 179,70 | 175,58 | 176,89 | 1,40% | 15.924,00 |
| 09.03.2026 | 171,95 | 177,08 | 166,62 | 174,45 | -0,25% | 27.539,00 |
| 06.03.2026 | 177,61 | 178,33 | 172,59 | 174,88 | -0,61% | 12.945,00 |
| 05.03.2026 | 175,78 | 181,93 | 175,06 | 175,95 | -0,06% | 13.507,00 |
| 04.03.2026 | 175,74 | 178,35 | 174,43 | 176,06 | -0,53% | 14.875,00 |
| 03.03.2026 | 178,97 | 180,51 | 173,45 | 177,00 | -1,72% | 21.487,00 |
| 02.03.2026 | 176,90 | 182,15 | 176,23 | 180,10 | -1,80% | 17.579,00 |
| 27.02.2026 | 187,31 | 187,67 | 183,11 | 183,41 | -1,96% | 7.932,00 |
| 26.02.2026 | 185,33 | 188,25 | 184,62 | 187,08 | 0,76% | 20.433,00 |
| 25.02.2026 | 183,19 | 186,13 | 181,55 | 185,67 | 1,21% | 15.625,00 |
| 24.02.2026 | 183,35 | 184,40 | 180,18 | 183,45 | -0,01% | 17.730,00 |
| 23.02.2026 | 189,00 | 189,04 | 183,15 | 183,47 | -3,44% | 38.027,00 |
| 20.02.2026 | 188,28 | 191,73 | 187,44 | 190,01 | 1,07% | 70.577,00 |
| 19.02.2026 | 190,98 | 194,62 | 184,67 | 188,00 | -6,05% | 134.976,00 |
| 18.02.2026 | 196,91 | 201,20 | 196,55 | 200,11 | 1,79% | 11.899,00 |