174,330€
-1,00%
Echtzeit-Aktienkurs AIRBUS SE
Bid:
Ask:
Aktienkurse zur AIRBUS SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 176,15 | 178,33 | 172,57 | 176,11 | 0,01% | 4.062,00 |
| 05.03.2026 | 175,50 | 181,89 | 174,68 | 176,09 | 0,11% | 7.380,00 |
| 04.03.2026 | 177,73 | 178,36 | 174,39 | 175,90 | -0,35% | 2.330,00 |
| 03.03.2026 | 179,95 | 180,78 | 173,45 | 176,52 | -2,38% | 5.070,00 |
| 02.03.2026 | 180,24 | 182,14 | 175,27 | 180,82 | -1,56% | 5.761,00 |
| 27.02.2026 | 187,12 | 187,65 | 183,48 | 183,69 | -1,75% | 1.581,00 |
| 26.02.2026 | 185,66 | 188,24 | 184,64 | 186,97 | 0,67% | 1.952,00 |
| 25.02.2026 | 183,30 | 186,07 | 181,55 | 185,72 | 1,33% | 4.305,00 |
| 24.02.2026 | 183,29 | 184,38 | 180,23 | 183,28 | -0,34% | 2.482,00 |
| 23.02.2026 | 189,59 | 189,88 | 183,20 | 183,90 | -3,05% | 6.246,00 |
| 20.02.2026 | 187,80 | 191,66 | 187,52 | 189,69 | 1,04% | 5.241,00 |
| 19.02.2026 | 200,36 | 200,36 | 184,68 | 187,73 | -6,06% | 20.776,00 |
| 18.02.2026 | 196,64 | 201,18 | 196,39 | 199,83 | 1,52% | 2.642,00 |
| 17.02.2026 | 196,54 | 197,47 | 193,83 | 196,84 | -0,32% | 1.228,00 |
| 16.02.2026 | 193,27 | 198,20 | 192,73 | 197,48 | 2,53% | 2.663,00 |
| 13.02.2026 | 190,75 | 194,59 | 189,85 | 192,60 | 0,76% | 969,00 |
| 12.02.2026 | 188,85 | 193,51 | 187,77 | 191,14 | 1,43% | 1.541,00 |
| 11.02.2026 | 191,61 | 191,87 | 187,00 | 188,45 | -1,72% | 1.364,00 |
| 10.02.2026 | 193,53 | 193,77 | 191,02 | 191,74 | -0,89% | 6.090,00 |
| 09.02.2026 | 192,27 | 193,59 | 189,65 | 193,47 | 1,07% | 5.738,00 |
| 06.02.2026 | 189,61 | 191,77 | 188,71 | 191,43 | 0,93% | 6.977,00 |
| 05.02.2026 | 189,06 | 190,95 | 187,02 | 189,67 | 0,73% | 3.530,00 |
| 04.02.2026 | 190,45 | 192,64 | 188,00 | 188,29 | -0,77% | 692,00 |
| 03.02.2026 | 194,85 | 195,95 | 188,82 | 189,76 | -2,39% | 848,00 |
| 02.02.2026 | 190,61 | 194,52 | 187,57 | 194,40 | 0,40% | 1.750,00 |
| 30.01.2026 | 195,55 | 195,55 | 192,25 | 193,63 | -0,32% | 826,00 |
| 29.01.2026 | 195,66 | 197,35 | 192,83 | 194,25 | -0,70% | 1.048,00 |
| 28.01.2026 | 199,39 | 200,70 | 191,39 | 195,61 | -2,22% | 3.257,00 |
| 27.01.2026 | 203,43 | 203,68 | 198,62 | 200,05 | -1,22% | 3.605,00 |
| 26.01.2026 | 207,05 | 207,05 | 201,73 | 202,52 | -2,17% | 1.475,00 |
| 23.01.2026 | 207,27 | 208,02 | 205,20 | 207,02 | 0,12% | 1.141,00 |
| 22.01.2026 | 212,55 | 212,55 | 205,83 | 206,77 | -1,77% | 1.294,00 |
| 21.01.2026 | 208,05 | 212,63 | 205,25 | 210,50 | 1,67% | 1.528,00 |
| 20.01.2026 | 210,25 | 210,25 | 205,15 | 207,05 | -1,52% | 3.360,00 |
| 19.01.2026 | 216,30 | 216,30 | 208,48 | 210,25 | -3,05% | 2.135,00 |
| 16.01.2026 | 214,90 | 217,75 | 214,45 | 216,88 | 0,92% | 397,00 |
| 15.01.2026 | 216,35 | 217,25 | 212,88 | 214,90 | -0,52% | 2.740,00 |
| 14.01.2026 | 219,75 | 221,33 | 214,95 | 216,02 | -1,56% | 1.853,00 |
| 13.01.2026 | 216,58 | 221,00 | 215,75 | 219,45 | 1,43% | 1.043,00 |
| 12.01.2026 | 215,00 | 217,33 | 214,10 | 216,35 | 0,69% | 1.315,00 |
| 09.01.2026 | 215,45 | 215,48 | 212,02 | 214,88 | -0,14% | 983,00 |
| 08.01.2026 | 213,68 | 215,85 | 211,50 | 215,18 | 0,56% | 1.649,00 |
| 07.01.2026 | 210,10 | 214,58 | 208,43 | 213,98 | 1,78% | 3.393,00 |
| 06.01.2026 | 208,93 | 210,40 | 206,33 | 210,23 | 0,97% | 948,00 |
| 05.01.2026 | 203,50 | 210,52 | 203,50 | 208,20 | 2,28% | 2.368,00 |
| 02.01.2026 | 197,56 | 204,27 | 196,76 | 203,55 | 3,12% | 2.688,00 |
| 30.12.2025 | 196,10 | 197,48 | 194,86 | 197,39 | 0,68% | 1.257,00 |
| 29.12.2025 | 196,37 | 196,72 | 194,32 | 196,05 | -0,14% | 4.834,00 |
| 23.12.2025 | 196,00 | 197,31 | 195,28 | 196,32 | 0,19% | 2.252,00 |
| 22.12.2025 | 195,69 | 196,61 | 194,91 | 195,94 | 0,03% | 1.789,00 |
| 19.12.2025 | 194,00 | 196,42 | 193,44 | 195,88 | 0,89% | 1.615,00 |
| 18.12.2025 | 189,64 | 194,28 | 189,14 | 194,16 | 2,41% | 3.130,00 |
| 17.12.2025 | 193,83 | 195,40 | 189,26 | 189,59 | -2,27% | 2.904,00 |
| 16.12.2025 | 195,63 | 196,11 | 191,35 | 194,00 | -0,93% | 1.799,00 |
| 15.12.2025 | 194,21 | 196,99 | 194,07 | 195,82 | 0,88% | 1.843,00 |
| 12.12.2025 | 193,82 | 196,32 | 193,42 | 194,12 | 0,39% | 2.542,00 |
| 11.12.2025 | 193,41 | 194,67 | 191,23 | 193,36 | -0,37% | 2.028,00 |
| 10.12.2025 | 195,19 | 195,90 | 192,95 | 194,08 | -0,64% | 1.548,00 |
| 09.12.2025 | 199,90 | 199,91 | 194,02 | 195,33 | -2,31% | 2.729,00 |
| 08.12.2025 | 197,28 | 200,16 | 196,43 | 199,96 | 1,63% | 1.296,00 |
| 05.12.2025 | 197,63 | 199,38 | 196,50 | 196,75 | -0,22% | 2.604,00 |
| 04.12.2025 | 199,76 | 200,65 | 196,18 | 197,18 | -0,89% | 2.093,00 |
| 03.12.2025 | 191,60 | 199,55 | 187,25 | 198,96 | 3,90% | 9.374,00 |
| 02.12.2025 | 193,86 | 194,04 | 188,27 | 191,50 | -1,21% | 6.726,00 |
| 01.12.2025 | 195,86 | 201,58 | 182,43 | 193,85 | -0,76% | 26.564,00 |
| 28.11.2025 | 204,83 | 205,38 | 195,00 | 195,34 | -4,62% | 2.240,00 |
| 27.11.2025 | 204,05 | 205,25 | 203,23 | 204,80 | 0,15% | 781,00 |
| 26.11.2025 | 201,93 | 204,83 | 201,93 | 204,50 | 1,08% | 2.174,00 |
| 25.11.2025 | 199,97 | 203,33 | 199,73 | 202,33 | 0,97% | 981,00 |
| 24.11.2025 | 203,65 | 205,05 | 199,48 | 200,39 | -1,08% | 3.659,00 |
| 21.11.2025 | 201,08 | 205,38 | 200,35 | 202,58 | 0,50% | 852,00 |
| 20.11.2025 | 204,75 | 207,38 | 199,00 | 201,58 | -0,96% | 6.302,00 |
| 19.11.2025 | 204,50 | 204,50 | 201,85 | 203,52 | -0,45% | 770,00 |
| 18.11.2025 | 206,27 | 206,83 | 202,43 | 204,45 | -0,66% | 823,00 |
| 17.11.2025 | 206,15 | 210,33 | 205,75 | 205,80 | -0,24% | 2.570,00 |
| 14.11.2025 | 210,35 | 210,68 | 202,52 | 206,30 | -1,97% | 1.390,00 |
| 13.11.2025 | 212,25 | 213,40 | 208,73 | 210,45 | -0,86% | 1.359,00 |
| 12.11.2025 | 212,02 | 213,43 | 211,43 | 212,27 | 0,35% | 424,00 |
| 11.11.2025 | 212,00 | 212,43 | 209,23 | 211,52 | -0,18% | 395,00 |
| 10.11.2025 | 209,60 | 212,40 | 209,60 | 211,90 | 1,63% | 615,00 |
| 07.11.2025 | 207,73 | 208,95 | 206,08 | 208,50 | 0,29% | 334,00 |
| 06.11.2025 | 212,27 | 212,38 | 206,90 | 207,90 | -2,20% | 1.742,00 |
| 05.11.2025 | 212,65 | 213,50 | 209,93 | 212,58 | -0,08% | 856,00 |
| 04.11.2025 | 214,35 | 214,35 | 209,80 | 212,75 | -0,36% | 1.436,00 |
| 03.11.2025 | 213,75 | 214,52 | 212,55 | 213,52 | 0,02% | 612,00 |
| 31.10.2025 | 213,10 | 214,60 | 211,63 | 213,48 | 0,18% | 1.651,00 |
| 30.10.2025 | 210,73 | 216,88 | 208,88 | 213,10 | 0,79% | 2.310,00 |
| 29.10.2025 | 206,35 | 214,85 | 205,38 | 211,43 | 2,29% | 1.675,00 |
| 28.10.2025 | 209,00 | 209,00 | 206,25 | 206,70 | -1,10% | 1.267,00 |
| 27.10.2025 | 208,93 | 209,43 | 206,93 | 209,00 | 0,28% | 813,00 |
| 24.10.2025 | 207,40 | 208,68 | 205,68 | 208,43 | 0,42% | 1.152,00 |
| 23.10.2025 | 205,70 | 208,27 | 205,68 | 207,55 | 0,44% | 1.027,00 |
| 22.10.2025 | 207,70 | 210,13 | 205,93 | 206,65 | -0,55% | 480,00 |
| 21.10.2025 | 203,85 | 208,52 | 203,27 | 207,80 | 1,94% | 2.680,00 |
| 20.10.2025 | 202,15 | 204,25 | 201,50 | 203,85 | 0,98% | 389,00 |
| 17.10.2025 | 201,88 | 204,58 | 199,19 | 201,88 | -1,31% | 1.529,00 |
| 16.10.2025 | 203,18 | 205,95 | 201,48 | 204,55 | 0,83% | 2.325,00 |
| 15.10.2025 | 205,13 | 206,95 | 201,40 | 202,88 | -0,86% | 894,00 |
| 14.10.2025 | 202,20 | 204,85 | 198,18 | 204,63 | 0,95% | 629,00 |
| 13.10.2025 | 203,25 | 203,73 | 200,95 | 202,70 | 0,27% | 907,00 |