167,340€
2,19%
Echtzeit-Aktienkurs Airbus SE
Bid:
Ask:
Aktienkurse zur Airbus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 163,76 | 168,31 | 162,65 | 167,29 | 2,16% | 2.017,00 |
| 31.03.2025 | 166,16 | 166,16 | 161,60 | 163,76 | -1,45% | 2.397,00 |
| 28.03.2025 | 168,03 | 168,31 | 165,29 | 166,17 | -1,35% | 824,00 |
| 27.03.2025 | 169,77 | 169,77 | 166,25 | 168,45 | -0,76% | 4.928,00 |
| 26.03.2025 | 172,31 | 173,32 | 169,31 | 169,74 | -1,47% | 956,00 |
| 25.03.2025 | 167,81 | 172,44 | 166,85 | 172,27 | 2,66% | 2.476,00 |
| 24.03.2025 | 167,11 | 169,28 | 166,01 | 167,81 | 0,49% | 1.105,00 |
| 21.03.2025 | 166,31 | 168,77 | 164,91 | 166,99 | 0,10% | 882,00 |
| 20.03.2025 | 171,20 | 171,76 | 165,32 | 166,83 | -2,55% | 3.223,00 |
| 19.03.2025 | 172,50 | 172,93 | 169,98 | 171,20 | -0,77% | 2.760,00 |
| 18.03.2025 | 172,49 | 173,79 | 169,82 | 172,52 | 0,01% | 3.722,00 |
| 17.03.2025 | 169,63 | 172,82 | 169,36 | 172,51 | 1,44% | 5.258,00 |
| 14.03.2025 | 162,86 | 170,14 | 161,72 | 170,06 | 4,46% | 2.472,00 |
| 13.03.2025 | 164,95 | 165,06 | 162,13 | 162,80 | -1,32% | 2.294,00 |
| 12.03.2025 | 164,72 | 167,91 | 163,54 | 164,97 | 0,76% | 1.525,00 |
| 11.03.2025 | 163,72 | 168,31 | 161,52 | 163,72 | 0,26% | 1.895,00 |
| 10.03.2025 | 171,08 | 173,24 | 161,87 | 163,30 | -4,65% | 4.033,00 |
| 07.03.2025 | 173,30 | 174,68 | 168,55 | 171,26 | -1,29% | 2.114,00 |
| 06.03.2025 | 174,13 | 175,43 | 168,32 | 173,49 | -0,38% | 1.642,00 |
| 05.03.2025 | 173,99 | 175,95 | 171,75 | 174,16 | 0,10% | 1.844,00 |
| 04.03.2025 | 175,93 | 177,68 | 167,92 | 173,99 | -1,10% | 3.584,00 |
| 03.03.2025 | 166,55 | 177,37 | 166,05 | 175,93 | 5,84% | 7.574,00 |
| 28.02.2025 | 163,71 | 166,83 | 163,03 | 166,23 | 1,24% | 822,00 |
| 27.02.2025 | 166,31 | 167,68 | 163,13 | 164,20 | -1,27% | 932,00 |
| 26.02.2025 | 164,71 | 168,24 | 164,71 | 166,31 | 0,97% | 1.185,00 |
| 25.02.2025 | 164,41 | 166,43 | 163,47 | 164,71 | 0,16% | 1.672,00 |
| 24.02.2025 | 160,81 | 164,84 | 160,25 | 164,44 | 3,28% | 1.571,00 |
| 21.02.2025 | 165,07 | 165,22 | 158,74 | 159,22 | -3,56% | 4.056,00 |
| 20.02.2025 | 169,02 | 170,65 | 163,24 | 165,09 | -2,34% | 5.380,00 |
| 19.02.2025 | 173,02 | 173,60 | 168,55 | 169,04 | -2,28% | 2.365,00 |
| 18.02.2025 | 171,84 | 173,83 | 170,90 | 172,99 | 0,75% | 2.227,00 |
| 17.02.2025 | 168,47 | 171,73 | 168,00 | 171,71 | 1,87% | 1.890,00 |
| 14.02.2025 | 168,80 | 170,01 | 167,79 | 168,56 | -0,17% | 348,00 |
| 13.02.2025 | 169,63 | 171,00 | 168,49 | 168,84 | -0,43% | 410,00 |
| 12.02.2025 | 167,23 | 170,25 | 167,02 | 169,57 | 1,45% | 1.084,00 |
| 11.02.2025 | 167,61 | 167,99 | 166,06 | 167,15 | -0,29% | 303,00 |
| 10.02.2025 | 166,62 | 167,92 | 166,14 | 167,63 | 0,84% | 293,00 |
| 07.02.2025 | 167,39 | 168,30 | 166,20 | 166,23 | -0,74% | 596,00 |
| 06.02.2025 | 167,07 | 168,25 | 166,20 | 167,47 | 0,23% | 292,00 |
| 05.02.2025 | 165,27 | 167,23 | 164,74 | 167,09 | 0,76% | 81,00 |
| 04.02.2025 | 166,75 | 168,13 | 165,07 | 165,83 | -0,70% | 475,00 |
| 03.02.2025 | 166,39 | 167,22 | 161,32 | 167,00 | 0,13% | 1.138,00 |
| 31.01.2025 | 166,24 | 169,05 | 166,19 | 166,79 | 0,33% | 322,00 |
| 30.01.2025 | 166,76 | 167,35 | 165,94 | 166,24 | -0,24% | 335,00 |
| 29.01.2025 | 167,47 | 168,03 | 166,12 | 166,64 | -0,40% | 504,00 |
| 28.01.2025 | 165,56 | 167,67 | 165,04 | 167,31 | 0,97% | 1.841,00 |
| 27.01.2025 | 166,95 | 167,46 | 163,52 | 165,71 | -0,67% | 962,00 |
| 24.01.2025 | 166,99 | 167,44 | 166,25 | 166,83 | -0,06% | 80,00 |
| 23.01.2025 | 164,55 | 166,98 | 164,25 | 166,93 | 1,45% | 1.066,00 |
| 22.01.2025 | 163,30 | 165,16 | 162,59 | 164,55 | 0,75% | 604,00 |
| 21.01.2025 | 163,36 | 163,59 | 161,64 | 163,32 | -0,02% | 1.287,00 |
| 20.01.2025 | 160,63 | 164,37 | 160,16 | 163,36 | 1,69% | 2.758,00 |
| 17.01.2025 | 156,91 | 161,49 | 156,91 | 160,65 | 2,40% | 2.049,00 |
| 16.01.2025 | 154,74 | 158,15 | 154,58 | 156,89 | 1,38% | 1.456,00 |
| 15.01.2025 | 156,22 | 157,26 | 154,38 | 154,75 | -0,94% | 1.488,00 |
| 14.01.2025 | 156,52 | 157,60 | 155,28 | 156,22 | -0,04% | 598,00 |
| 13.01.2025 | 157,55 | 157,55 | 154,31 | 156,28 | -0,82% | 2.467,00 |
| 10.01.2025 | 156,57 | 159,47 | 156,15 | 157,58 | 0,59% | 506,00 |
| 09.01.2025 | 158,46 | 159,47 | 156,28 | 156,66 | -1,25% | 530,00 |
| 08.01.2025 | 157,91 | 159,80 | 157,60 | 158,64 | 0,48% | 767,00 |
| 07.01.2025 | 159,00 | 160,15 | 157,53 | 157,89 | -0,69% | 527,00 |
| 06.01.2025 | 158,72 | 159,77 | 155,74 | 158,99 | 0,11% | 3.850,00 |
| 03.01.2025 | 159,68 | 160,23 | 158,02 | 158,82 | -0,54% | 938,00 |
| 02.01.2025 | 154,80 | 160,49 | 154,64 | 159,68 | 3,12% | 1.533,00 |
| 30.12.2024 | 154,91 | 156,24 | 154,02 | 154,85 | 0,10% | 1.677,00 |
| 27.12.2024 | 154,51 | 155,16 | 153,29 | 154,70 | 0,12% | 411,00 |
| 23.12.2024 | 155,17 | 155,25 | 153,12 | 154,51 | -0,32% | 200,00 |
| 20.12.2024 | 156,33 | 156,36 | 152,89 | 155,01 | -0,84% | 1.445,00 |
| 19.12.2024 | 156,79 | 159,05 | 155,43 | 156,33 | -0,34% | 2.084,00 |
| 18.12.2024 | 158,57 | 159,99 | 153,50 | 156,87 | -1,07% | 1.114,00 |
| 17.12.2024 | 157,64 | 161,00 | 157,40 | 158,57 | 0,59% | 3.456,00 |
| 16.12.2024 | 159,79 | 160,15 | 157,53 | 157,64 | -1,30% | 1.723,00 |
| 13.12.2024 | 159,45 | 160,83 | 158,58 | 159,71 | 0,16% | 2.128,00 |
| 12.12.2024 | 156,20 | 159,91 | 156,15 | 159,45 | 1,96% | 964,00 |
| 11.12.2024 | 155,24 | 157,00 | 155,24 | 156,39 | 0,74% | 544,00 |
| 10.12.2024 | 156,14 | 157,28 | 155,13 | 155,24 | -0,53% | 835,00 |
| 09.12.2024 | 154,95 | 157,55 | 154,75 | 156,06 | 0,77% | 619,00 |
| 06.12.2024 | 153,25 | 156,65 | 152,85 | 154,87 | 1,06% | 942,00 |
| 05.12.2024 | 153,97 | 154,47 | 152,17 | 153,25 | -0,42% | 3.030,00 |
| 04.12.2024 | 152,11 | 154,24 | 151,83 | 153,89 | 1,08% | 2.227,00 |
| 03.12.2024 | 150,67 | 152,47 | 150,39 | 152,25 | 1,05% | 2.659,00 |
| 02.12.2024 | 147,35 | 150,80 | 146,49 | 150,67 | 2,25% | 5.053,00 |
| 29.11.2024 | 145,38 | 147,93 | 144,64 | 147,35 | 1,36% | 3.086,00 |
| 28.11.2024 | 139,36 | 145,49 | 139,36 | 145,38 | 4,32% | 7.766,00 |
| 27.11.2024 | 136,77 | 140,57 | 135,27 | 139,36 | 1,89% | 2.080,00 |
| 26.11.2024 | 138,19 | 138,19 | 136,10 | 136,77 | -1,03% | 1.521,00 |
| 25.11.2024 | 138,27 | 140,39 | 137,89 | 138,19 | -0,11% | 1.750,00 |
| 22.11.2024 | 139,75 | 140,11 | 137,30 | 138,34 | -1,01% | 1.105,00 |
| 21.11.2024 | 138,46 | 140,07 | 136,55 | 139,75 | 0,93% | 1.148,00 |
| 20.11.2024 | 137,77 | 139,73 | 137,36 | 138,46 | 0,87% | 735,00 |
| 19.11.2024 | 138,75 | 138,75 | 135,09 | 137,27 | -0,59% | 1.885,00 |
| 18.11.2024 | 138,09 | 138,84 | 136,83 | 138,09 | 0,00% | 483,00 |
| 15.11.2024 | 138,91 | 138,99 | 136,71 | 138,09 | -0,59% | 992,00 |
| 14.11.2024 | 138,69 | 140,19 | 137,72 | 138,91 | 0,10% | 1.681,00 |
| 13.11.2024 | 140,81 | 140,81 | 137,57 | 138,77 | -1,39% | 1.402,00 |
| 12.11.2024 | 145,37 | 145,37 | 140,07 | 140,73 | -3,24% | 13.484,00 |
| 11.11.2024 | 142,90 | 145,70 | 142,85 | 145,44 | 1,88% | 22.113,00 |
| 08.11.2024 | 144,81 | 144,96 | 141,23 | 142,76 | -1,42% | 8.044,00 |
| 07.11.2024 | 142,36 | 145,25 | 141,33 | 144,81 | 1,62% | 7.051,00 |
| 06.11.2024 | 141,99 | 145,84 | 141,19 | 142,50 | -0,24% | 8.228,00 |