179,880€
1,19%
Echtzeit-Aktienkurs Airbus SE
Bid:
Ask:
Aktienkurse zur Airbus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.02.2026 | 196,98 | 197,33 | 193,83 | 196,59 | -0,42% | 7.917,00 |
| 16.02.2026 | 192,73 | 198,25 | 192,66 | 197,42 | 2,27% | 4.740,00 |
| 13.02.2026 | 190,45 | 194,58 | 189,96 | 193,03 | 1,24% | 12.669,00 |
| 12.02.2026 | 188,02 | 193,56 | 187,70 | 190,67 | 1,72% | 9.835,00 |
| 11.02.2026 | 191,65 | 191,81 | 186,89 | 187,45 | -2,14% | 13.206,00 |
| 10.02.2026 | 193,06 | 193,77 | 191,02 | 191,55 | -0,92% | 6.378,00 |
| 09.02.2026 | 191,86 | 193,55 | 189,68 | 193,33 | 0,83% | 10.734,00 |
| 06.02.2026 | 189,52 | 191,93 | 188,72 | 191,73 | 1,38% | 4.743,00 |
| 05.02.2026 | 188,52 | 190,98 | 187,02 | 189,12 | 0,38% | 17.756,00 |
| 04.02.2026 | 190,56 | 192,60 | 187,95 | 188,41 | -0,77% | 14.930,00 |
| 03.02.2026 | 195,15 | 196,19 | 188,73 | 189,87 | -2,58% | 16.790,00 |
| 02.02.2026 | 190,99 | 194,97 | 187,80 | 194,89 | 1,52% | 12.827,00 |
| 30.01.2026 | 194,98 | 195,01 | 191,81 | 191,97 | -1,87% | 8.130,00 |
| 29.01.2026 | 195,62 | 197,37 | 193,16 | 195,63 | 0,05% | 10.413,00 |
| 28.01.2026 | 199,60 | 200,02 | 191,43 | 195,53 | -1,94% | 24.782,00 |
| 27.01.2026 | 202,98 | 203,68 | 198,57 | 199,39 | -1,63% | 16.073,00 |
| 26.01.2026 | 206,52 | 206,68 | 201,70 | 202,70 | -2,17% | 11.308,00 |
| 23.01.2026 | 206,85 | 208,02 | 205,20 | 207,20 | 0,05% | 3.381,00 |
| 22.01.2026 | 211,60 | 211,60 | 205,83 | 207,10 | -1,66% | 7.272,00 |
| 21.01.2026 | 207,95 | 212,40 | 205,25 | 210,60 | 1,64% | 13.498,00 |
| 20.01.2026 | 208,90 | 209,40 | 205,10 | 207,20 | -1,71% | 16.376,00 |
| 19.01.2026 | 212,68 | 215,83 | 208,43 | 210,80 | -2,83% | 10.262,00 |
| 16.01.2026 | 214,25 | 217,75 | 214,23 | 216,95 | 1,06% | 3.184,00 |
| 15.01.2026 | 216,43 | 216,83 | 212,85 | 214,68 | -0,75% | 4.629,00 |
| 14.01.2026 | 220,27 | 221,30 | 214,75 | 216,30 | -1,70% | 7.485,00 |
| 13.01.2026 | 217,15 | 220,90 | 215,70 | 220,05 | 1,59% | 5.546,00 |
| 12.01.2026 | 215,25 | 217,33 | 214,10 | 216,60 | 0,86% | 7.581,00 |
| 09.01.2026 | 215,35 | 215,50 | 211,98 | 214,75 | -0,23% | 8.895,00 |
| 08.01.2026 | 212,43 | 215,88 | 212,30 | 215,25 | 0,44% | 11.103,00 |
| 07.01.2026 | 209,58 | 214,60 | 208,43 | 214,30 | 1,97% | 8.951,00 |
| 06.01.2026 | 208,70 | 210,60 | 206,33 | 210,15 | 0,50% | 8.828,00 |
| 05.01.2026 | 204,55 | 210,52 | 204,25 | 209,10 | 2,88% | 11.221,00 |
| 02.01.2026 | 197,66 | 204,27 | 196,70 | 203,25 | 2,90% | 8.824,00 |
| 30.12.2025 | 195,85 | 197,58 | 194,86 | 197,52 | 0,76% | 3.326,00 |
| 29.12.2025 | 196,34 | 196,68 | 194,32 | 196,03 | -0,43% | 6.075,00 |
| 23.12.2025 | 195,73 | 197,29 | 195,28 | 196,87 | 0,44% | 4.176,00 |
| 22.12.2025 | 195,61 | 196,61 | 194,88 | 196,01 | 0,14% | 4.557,00 |
| 19.12.2025 | 193,86 | 196,36 | 193,43 | 195,73 | 0,89% | 6.232,00 |
| 18.12.2025 | 190,20 | 194,41 | 189,03 | 194,01 | 2,38% | 5.418,00 |
| 17.12.2025 | 193,28 | 195,40 | 189,11 | 189,50 | -2,24% | 5.445,00 |
| 16.12.2025 | 194,96 | 195,14 | 191,35 | 193,84 | -0,93% | 8.765,00 |
| 15.12.2025 | 194,53 | 196,99 | 194,06 | 195,65 | 0,61% | 4.693,00 |
| 12.12.2025 | 194,07 | 196,33 | 193,42 | 194,47 | 0,38% | 7.085,00 |
| 11.12.2025 | 193,83 | 194,18 | 191,23 | 193,74 | -0,46% | 7.112,00 |
| 10.12.2025 | 195,14 | 195,88 | 192,95 | 194,63 | -0,31% | 8.067,00 |
| 09.12.2025 | 198,34 | 199,46 | 194,02 | 195,23 | -2,16% | 7.234,00 |
| 08.12.2025 | 196,63 | 200,32 | 196,44 | 199,54 | 1,33% | 8.252,00 |
| 05.12.2025 | 197,53 | 199,42 | 196,67 | 196,93 | -0,49% | 8.666,00 |