44,800€
1,82%
Echtzeit-Aktienkurs Airbus Group SE (ADRs)
Bid:
Ask:
Aktienkurse zur Airbus Group SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 43,80 | 44,40 | 43,80 | 44,40 | 0,91% | 11,00 |
| 26.06.2025 | 42,60 | 44,00 | 42,60 | 44,00 | 1,85% | 147,00 |
| 25.06.2025 | 42,40 | 43,20 | 42,40 | 43,20 | 0,00% | 902,00 |
| 24.06.2025 | 42,00 | 43,20 | 42,00 | 43,20 | 5,37% | 23,00 |
| 23.06.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 1,49% | - |
| 20.06.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | - |
| 19.06.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -3,37% | - |
| 18.06.2025 | 39,80 | 41,60 | 39,80 | 41,60 | 2,97% | 222,00 |
| 17.06.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 1,51% | 100,00 |
| 16.06.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -1,97% | - |
| 13.06.2025 | 39,40 | 40,60 | 39,40 | 40,60 | -0,49% | 10,00 |
| 12.06.2025 | 40,20 | 40,80 | 40,20 | 40,80 | -1,92% | 10,00 |
| 11.06.2025 | 40,40 | 41,60 | 40,40 | 41,60 | 1,96% | 358,00 |
| 10.06.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -1,92% | - |
| 09.06.2025 | 40,80 | 41,60 | 40,80 | 41,60 | 0,00% | 250,00 |
| 06.06.2025 | 40,80 | 41,60 | 40,80 | 41,60 | -0,48% | 27,00 |
| 05.06.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,48% | 15,00 |
| 04.06.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 2,97% | - |
| 03.06.2025 | 40,20 | 40,40 | 40,20 | 40,40 | 1,51% | 23,00 |
| 02.06.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -1,49% | - |
| 30.05.2025 | 40,20 | 40,40 | 40,20 | 40,40 | 0,50% | 150,00 |
| 29.05.2025 | 40,80 | 40,80 | 40,20 | 40,20 | -1,47% | 150,00 |
| 28.05.2025 | 40,00 | 40,80 | 40,00 | 40,80 | 3,03% | 800,00 |
| 27.05.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -2,46% | - |
| 26.05.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 4,10% | 23,00 |
| 23.05.2025 | 39,80 | 39,80 | 39,00 | 39,00 | -2,50% | 127,00 |
| 22.05.2025 | 39,80 | 40,60 | 39,80 | 40,00 | 0,50% | 600,00 |
| 21.05.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -2,45% | - |
| 20.05.2025 | 40,00 | 40,80 | 40,00 | 40,80 | 2,51% | 30,00 |
| 19.05.2025 | 40,00 | 40,20 | 39,40 | 39,80 | 0,00% | 237,00 |
| 16.05.2025 | 39,40 | 39,80 | 39,40 | 39,80 | 2,05% | - |
| 15.05.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -1,52% | - |
| 14.05.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -1,98% | - |
| 13.05.2025 | 39,00 | 40,40 | 39,00 | 40,40 | 3,06% | 50,00 |
| 12.05.2025 | 39,20 | 39,40 | 39,20 | 39,20 | -2,49% | 1,00 |
| 09.05.2025 | 39,00 | 40,20 | 39,00 | 40,20 | 2,03% | 80,00 |
| 08.05.2025 | 38,20 | 39,40 | 38,20 | 39,40 | 1,55% | 300,00 |
| 07.05.2025 | 38,60 | 39,40 | 38,60 | 38,80 | -1,02% | 430,00 |
| 06.05.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | 155,00 |
| 05.05.2025 | 38,40 | 40,00 | 38,40 | 39,40 | 5,35% | 22,00 |
| 02.05.2025 | 37,80 | 37,80 | 37,40 | 37,40 | 5,06% | 25,00 |
| 30.04.2025 | 36,40 | 36,40 | 35,60 | 35,60 | -3,78% | 20,00 |
| 29.04.2025 | 36,20 | 37,00 | 36,20 | 37,00 | 1,09% | 20,00 |
| 28.04.2025 | 35,80 | 36,60 | 35,00 | 36,60 | 4,57% | 160,00 |
| 25.04.2025 | 34,20 | 35,00 | 34,20 | 35,00 | 1,74% | 10,00 |
| 24.04.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -1,71% | - |
| 23.04.2025 | 33,40 | 35,00 | 33,40 | 35,00 | 2,94% | 10,00 |
| 22.04.2025 | 33,20 | 34,00 | 33,00 | 34,00 | -0,58% | 6.775,00 |
| 17.04.2025 | 35,60 | 35,60 | 34,20 | 34,20 | -2,29% | 115,00 |
| 16.04.2025 | 34,40 | 35,40 | 34,40 | 35,00 | 0,00% | 41,00 |
| 15.04.2025 | 34,20 | 35,00 | 34,20 | 35,00 | 2,34% | 50,00 |
| 14.04.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -1,16% | - |
| 11.04.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -1,70% | - |
| 10.04.2025 | 35,00 | 36,80 | 35,00 | 35,20 | 5,39% | 333,00 |
| 09.04.2025 | 33,60 | 33,60 | 33,40 | 33,40 | -5,65% | - |
| 08.04.2025 | 35,60 | 35,60 | 35,40 | 35,40 | 2,31% | 115,00 |
| 07.04.2025 | 33,00 | 34,80 | 33,00 | 34,60 | -5,46% | 1.055,00 |
| 04.04.2025 | 39,00 | 39,00 | 36,60 | 36,60 | -5,67% | 30,00 |
| 03.04.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -3,48% | - |
| 02.04.2025 | 41,40 | 41,40 | 40,20 | 40,20 | 0,00% | - |
| 01.04.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -1,95% | - |
| 31.03.2025 | 41,60 | 41,60 | 40,60 | 41,00 | -2,84% | 530,00 |
| 28.03.2025 | 41,40 | 42,20 | 41,20 | 42,20 | 0,00% | 110,00 |
| 27.03.2025 | 43,00 | 43,00 | 42,00 | 42,20 | -0,94% | 997,00 |
| 26.03.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 1,91% | - |
| 25.03.2025 | 41,40 | 42,00 | 41,40 | 41,80 | 0,97% | 7,00 |
| 24.03.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -0,48% | - |
| 21.03.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -0,95% | - |
| 20.03.2025 | 42,20 | 42,60 | 42,00 | 42,00 | -0,94% | 14,00 |
| 19.03.2025 | 43,40 | 43,40 | 42,40 | 42,40 | -1,85% | 174,00 |
| 18.03.2025 | 43,40 | 43,40 | 42,20 | 43,20 | 0,47% | 501,00 |
| 17.03.2025 | 42,40 | 43,00 | 42,20 | 43,00 | 5,91% | 106,00 |
| 14.03.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 13.03.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | 100,00 |
| 12.03.2025 | 41,40 | 41,40 | 40,60 | 40,60 | -5,58% | 70,00 |
| 10.03.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,47% | 35,00 |
| 07.03.2025 | 42,60 | 43,40 | 42,60 | 42,80 | -0,93% | 112,00 |
| 06.03.2025 | 44,60 | 44,60 | 43,20 | 43,20 | -0,46% | 100,00 |
| 05.03.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | 5,00 |
| 04.03.2025 | 43,40 | 43,40 | 42,40 | 43,40 | -1,36% | 324,00 |
| 03.03.2025 | 43,60 | 44,00 | 42,20 | 44,00 | 7,84% | 807,00 |
| 28.02.2025 | 40,20 | 41,00 | 40,20 | 40,80 | -1,45% | 88,00 |
| 27.02.2025 | 41,20 | 41,40 | 41,20 | 41,40 | 1,47% | 250,00 |
| 26.02.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -2,39% | - |
| 25.02.2025 | 40,60 | 41,80 | 40,60 | 41,80 | 2,96% | 602,00 |
| 24.02.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | 4,00 |
| 21.02.2025 | 40,40 | 41,40 | 40,40 | 40,60 | 0,00% | 103,00 |
| 20.02.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -3,33% | - |
| 19.02.2025 | 42,80 | 42,80 | 42,00 | 42,00 | -0,47% | 44,00 |
| 18.02.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -2,31% | - |
| 17.02.2025 | 41,60 | 43,20 | 41,60 | 43,20 | 2,86% | 229,00 |
| 14.02.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -0,47% | - |
| 13.02.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 1,93% | - |
| 12.02.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 0,00% | - |
| 11.02.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -1,43% | - |
| 10.02.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,96% | 30,00 |
| 07.02.2025 | 41,40 | 41,60 | 41,40 | 41,60 | 0,48% | 28,00 |
| 06.02.2025 | 41,20 | 41,40 | 41,20 | 41,40 | 1,47% | - |
| 05.02.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -0,97% | - |
| 04.02.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,00% | - |