41,400€
-0,48%
Echtzeit-Aktienkurs Airbus Group SE (ADRs)
Bid:
Ask:
Aktienkurse zur Airbus Group SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 40,60 | 40,60 | 40,60 | 40,60 | -2,40% | - |
| 01.04.2026 | 40,20 | 41,60 | 40,20 | 41,60 | 3,48% | 70,00 |
| 31.03.2026 | 39,00 | 40,20 | 39,00 | 40,20 | 2,03% | 505,00 |
| 30.03.2026 | 39,40 | 39,60 | 39,40 | 39,40 | -1,99% | 74,00 |
| 27.03.2026 | 40,40 | 40,40 | 40,20 | 40,20 | -2,90% | 471,00 |
| 26.03.2026 | 41,20 | 41,80 | 41,20 | 41,40 | -1,43% | 495,00 |
| 25.03.2026 | 41,00 | 42,00 | 41,00 | 42,00 | 1,94% | 200,00 |
| 24.03.2026 | 41,80 | 41,80 | 41,20 | 41,20 | 5,10% | 75,00 |
| 23.03.2026 | 38,40 | 39,20 | 38,40 | 39,20 | -2,97% | 249,00 |
| 20.03.2026 | 40,60 | 40,60 | 40,40 | 40,40 | -1,94% | 100,00 |
| 19.03.2026 | 41,20 | 41,20 | 41,20 | 41,20 | -2,83% | - |
| 18.03.2026 | 42,40 | 42,40 | 42,40 | 42,40 | 1,44% | - |
| 17.03.2026 | 41,80 | 41,80 | 41,80 | 41,80 | -2,34% | - |
| 16.03.2026 | 41,80 | 42,80 | 41,80 | 42,80 | 0,47% | 50,00 |
| 13.03.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 1,43% | - |
| 12.03.2026 | 43,20 | 43,20 | 42,00 | 42,00 | -4,11% | 467,00 |
| 11.03.2026 | 43,80 | 43,80 | 43,80 | 43,80 | 0,46% | - |
| 10.03.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -0,91% | - |
| 09.03.2026 | 42,60 | 44,00 | 42,00 | 44,00 | 0,46% | 1.314,00 |
| 06.03.2026 | 43,80 | 43,80 | 43,80 | 43,80 | -1,35% | - |
| 05.03.2026 | 44,40 | 44,40 | 44,40 | 44,40 | -0,45% | 636,00 |
| 04.03.2026 | 43,60 | 44,60 | 43,60 | 44,60 | 1,36% | 234,00 |
| 03.03.2026 | 44,00 | 44,00 | 44,00 | 44,00 | -3,08% | 700,00 |
| 02.03.2026 | 43,80 | 45,40 | 43,80 | 45,40 | -1,73% | 50,00 |
| 27.02.2026 | 46,20 | 46,20 | 46,20 | 46,20 | -0,86% | 10,00 |
| 26.02.2026 | 45,80 | 46,60 | 45,80 | 46,60 | 0,00% | 26,00 |
| 25.02.2026 | 45,40 | 46,60 | 45,40 | 46,60 | 1,75% | 60,00 |
| 24.02.2026 | 45,40 | 46,20 | 45,40 | 45,80 | -1,29% | 77,00 |
| 23.02.2026 | 46,60 | 46,60 | 46,40 | 46,40 | 0,00% | 50,00 |
| 20.02.2026 | 46,40 | 46,40 | 46,40 | 46,40 | -1,28% | - |
| 19.02.2026 | 47,60 | 47,60 | 46,40 | 47,00 | -6,00% | 225,00 |
| 18.02.2026 | 48,60 | 50,00 | 48,60 | 50,00 | 2,46% | 100,00 |
| 17.02.2026 | 48,80 | 48,80 | 48,80 | 48,80 | 2,09% | - |
| 16.02.2026 | 47,80 | 47,80 | 47,80 | 47,80 | 1,70% | - |
| 13.02.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 1,29% | - |
| 12.02.2026 | 46,40 | 46,40 | 46,40 | 46,40 | -1,28% | - |
| 11.02.2026 | 48,20 | 48,20 | 47,00 | 47,00 | -1,67% | 108,00 |
| 10.02.2026 | 47,80 | 47,80 | 47,80 | 47,80 | 0,84% | - |
| 09.02.2026 | 47,60 | 47,60 | 47,40 | 47,40 | 1,28% | 400,00 |
| 06.02.2026 | 46,80 | 46,80 | 46,80 | 46,80 | 0,00% | - |
| 05.02.2026 | 46,80 | 46,80 | 46,80 | 46,80 | -1,68% | - |
| 04.02.2026 | 47,20 | 47,60 | 47,20 | 47,60 | -1,24% | 28,00 |
| 03.02.2026 | 48,20 | 48,20 | 48,20 | 48,20 | -1,23% | - |
| 02.02.2026 | 48,00 | 48,80 | 48,00 | 48,80 | 0,41% | 8,00 |
| 30.01.2026 | 48,20 | 48,60 | 48,00 | 48,60 | 0,00% | 670,00 |
| 29.01.2026 | 48,60 | 48,60 | 48,60 | 48,60 | -0,41% | 2,00 |
| 28.01.2026 | 49,70 | 49,80 | 47,80 | 48,80 | -2,40% | - |
| 27.01.2026 | 50,50 | 50,50 | 50,00 | 50,00 | -1,96% | 25,00 |
| 26.01.2026 | 51,00 | 51,00 | 51,00 | 51,00 | -0,97% | - |
| 23.01.2026 | 51,50 | 51,50 | 51,50 | 51,50 | -1,90% | 726,00 |
| 22.01.2026 | 52,50 | 52,50 | 52,50 | 52,50 | 1,94% | - |
| 21.01.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
| 20.01.2026 | 51,50 | 51,50 | 51,50 | 51,50 | -1,90% | - |
| 19.01.2026 | 52,50 | 52,50 | 52,50 | 52,50 | -0,94% | - |
| 16.01.2026 | 53,00 | 53,00 | 53,00 | 53,00 | -0,93% | - |
| 15.01.2026 | 53,50 | 53,50 | 53,50 | 53,50 | -1,83% | 200,00 |
| 14.01.2026 | 54,50 | 54,50 | 54,50 | 54,50 | 0,00% | - |
| 13.01.2026 | 54,00 | 54,50 | 54,00 | 54,50 | 1,87% | 20,00 |
| 12.01.2026 | 53,50 | 55,00 | 53,50 | 53,50 | 0,00% | 63,00 |
| 09.01.2026 | 53,50 | 53,50 | 53,50 | 53,50 | 0,00% | - |
| 08.01.2026 | 52,50 | 53,50 | 52,50 | 53,50 | 1,90% | 15,00 |
| 07.01.2026 | 52,00 | 52,50 | 52,00 | 52,50 | 1,94% | 204,00 |
| 06.01.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 1,98% | - |
| 05.01.2026 | 50,50 | 50,50 | 50,50 | 50,50 | 3,06% | - |
| 02.01.2026 | 49,00 | 49,00 | 49,00 | 49,00 | 1,24% | - |
| 30.12.2025 | 48,40 | 48,40 | 48,40 | 48,40 | -0,82% | - |
| 29.12.2025 | 49,20 | 49,20 | 48,80 | 48,80 | 0,41% | 34,00 |
| 23.12.2025 | 48,60 | 49,00 | 48,60 | 48,60 | -0,41% | 861,00 |
| 22.12.2025 | 48,60 | 48,80 | 48,60 | 48,80 | 1,67% | 82,00 |
| 19.12.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -1,23% | - |
| 18.12.2025 | 47,00 | 48,60 | 47,00 | 48,60 | 1,67% | 17,00 |
| 17.12.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -0,83% | - |
| 16.12.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -0,82% | - |
| 15.12.2025 | 48,20 | 48,60 | 48,20 | 48,60 | 1,25% | 10,00 |
| 12.12.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 0,42% | - |
| 11.12.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -0,83% | - |
| 10.12.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -0,41% | - |
| 09.12.2025 | 49,20 | 49,20 | 48,40 | 48,40 | -2,42% | 103,00 |
| 08.12.2025 | 48,80 | 49,60 | 48,80 | 49,60 | 0,40% | 112,00 |
| 05.12.2025 | 49,00 | 49,40 | 49,00 | 49,40 | 0,41% | 2,00 |
| 04.12.2025 | 49,40 | 49,40 | 49,20 | 49,20 | 5,58% | 423,00 |
| 03.12.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -4,90% | - |
| 02.12.2025 | 47,80 | 49,00 | 47,80 | 49,00 | 0,82% | 800,00 |
| 01.12.2025 | 49,60 | 49,60 | 47,00 | 48,60 | -3,76% | 1.754,00 |
| 28.11.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
| 27.11.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
| 26.11.2025 | 50,00 | 50,50 | 50,00 | 50,50 | 1,81% | 312,00 |
| 25.11.2025 | 49,60 | 49,60 | 49,60 | 49,60 | -0,80% | - |
| 24.11.2025 | 51,50 | 51,50 | 50,00 | 50,00 | -3,85% | 39,00 |
| 21.11.2025 | 50,00 | 52,00 | 50,00 | 52,00 | 4,42% | 158,00 |
| 20.11.2025 | 51,00 | 52,50 | 49,80 | 49,80 | -1,39% | 791,00 |
| 19.11.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -1,94% | - |
| 18.11.2025 | 50,50 | 51,50 | 50,50 | 51,50 | -1,90% | 3,00 |
| 17.11.2025 | 52,00 | 52,50 | 52,00 | 52,50 | 0,96% | 503,00 |
| 14.11.2025 | 51,50 | 52,00 | 51,50 | 52,00 | -0,95% | 301,00 |
| 13.11.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 0,00% | - |
| 12.11.2025 | 52,50 | 52,50 | 52,50 | 52,50 | -1,87% | - |
| 11.11.2025 | 52,50 | 53,50 | 52,50 | 53,50 | 0,94% | 100,00 |
| 10.11.2025 | 52,50 | 53,00 | 52,50 | 53,00 | 2,91% | 38,00 |
| 07.11.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -1,90% | - |