174,670€
-1,43%
Echtzeit-Aktienkurs Airbus SE
Bid:
Ask:
Aktienkurse zur Airbus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 177,20 | 177,88 | 174,14 | 174,68 | -1,43% | - |
| 30.06.2025 | 178,75 | 179,44 | 176,44 | 177,21 | -0,76% | - |
| 27.06.2025 | 176,53 | 178,90 | 175,87 | 178,56 | 1,16% | - |
| 26.06.2025 | 171,67 | 176,85 | 171,46 | 176,52 | 2,93% | - |
| 25.06.2025 | 171,27 | 172,49 | 170,06 | 171,50 | 0,13% | - |
| 24.06.2025 | 168,98 | 172,04 | 168,74 | 171,27 | 2,13% | 5.528,00 |
| 23.06.2025 | 167,27 | 168,33 | 165,32 | 167,70 | 0,06% | 4.939,00 |
| 20.06.2025 | 164,70 | 168,65 | 162,43 | 167,60 | 3,60% | 8.482,00 |
| 19.06.2025 | 163,64 | 164,01 | 161,33 | 161,78 | -1,20% | 4.490,00 |
| 18.06.2025 | 160,56 | 166,97 | 160,56 | 163,74 | 2,01% | 7.918,00 |
| 17.06.2025 | 161,79 | 162,93 | 0,00 | 160,52 | -1,01% | 10.006,00 |
| 16.06.2025 | 160,17 | 163,17 | 160,17 | 162,16 | 1,22% | 5.219,00 |
| 13.06.2025 | 159,50 | 163,03 | 158,43 | 160,21 | -1,74% | 4.659,00 |
| 12.06.2025 | 163,45 | 163,77 | 160,87 | 163,05 | -0,24% | 3.585,00 |
| 11.06.2025 | 163,43 | 165,80 | 162,85 | 163,45 | -0,38% | 674,00 |
| 10.06.2025 | 165,40 | 166,69 | 162,76 | 164,07 | -0,80% | 2.008,00 |
| 09.06.2025 | 165,64 | 166,20 | 164,58 | 165,40 | -0,14% | 651,00 |
| 06.06.2025 | 165,57 | 165,88 | 163,81 | 165,64 | 0,02% | 3.477,00 |
| 05.06.2025 | 170,70 | 170,70 | 164,73 | 165,61 | -2,89% | 10.903,00 |
| 04.06.2025 | 166,99 | 173,80 | 166,91 | 170,53 | 2,18% | 8.030,00 |
| 03.06.2025 | 163,46 | 167,12 | 161,23 | 166,89 | 1,92% | 3.749,00 |
| 02.06.2025 | 162,69 | 163,78 | 159,86 | 163,74 | 0,65% | 1.784,00 |
| 30.05.2025 | 162,87 | 163,97 | 161,27 | 162,69 | -0,11% | 2.447,00 |
| 29.05.2025 | 162,61 | 165,78 | 162,12 | 162,87 | 0,16% | 1.922,00 |
| 28.05.2025 | 162,32 | 165,77 | 161,85 | 162,61 | 0,11% | 3.175,00 |
| 27.05.2025 | 160,57 | 163,26 | 160,12 | 162,43 | 1,13% | 1.131,00 |
| 26.05.2025 | 156,61 | 161,43 | 156,61 | 160,62 | 2,56% | 3.436,00 |
| 23.05.2025 | 161,30 | 162,69 | 154,11 | 156,61 | -2,93% | 3.556,00 |
| 22.05.2025 | 161,09 | 162,12 | 159,94 | 161,33 | 0,21% | 2.675,00 |
| 21.05.2025 | 161,59 | 162,92 | 160,00 | 160,99 | -0,45% | 1.614,00 |
| 20.05.2025 | 162,54 | 163,06 | 161,44 | 161,72 | -0,52% | 1.023,00 |
| 19.05.2025 | 159,16 | 162,66 | 158,44 | 162,56 | 1,45% | 4.915,00 |
| 16.05.2025 | 159,62 | 161,53 | 158,73 | 160,24 | 0,39% | 3.156,00 |
| 15.05.2025 | 159,11 | 159,90 | 158,06 | 159,62 | 0,29% | 9.762,00 |
| 14.05.2025 | 160,62 | 161,92 | 158,21 | 159,16 | -0,98% | 4.681,00 |
| 13.05.2025 | 158,05 | 161,11 | 157,76 | 160,73 | 1,23% | 2.364,00 |
| 12.05.2025 | 159,75 | 159,79 | 154,49 | 158,78 | 0,42% | 6.163,00 |
| 09.05.2025 | 157,63 | 159,57 | 157,63 | 158,11 | 0,29% | 596,00 |
| 08.05.2025 | 154,20 | 159,00 | 154,01 | 157,65 | 2,66% | 1.860,00 |
| 07.05.2025 | 156,09 | 157,05 | 152,51 | 153,57 | -1,61% | 4.405,00 |
| 06.05.2025 | 159,10 | 159,61 | 153,40 | 156,09 | -1,89% | 3.855,00 |
| 05.05.2025 | 154,39 | 159,34 | 154,39 | 159,10 | 2,72% | 3.118,00 |
| 02.05.2025 | 149,76 | 155,87 | 149,76 | 154,88 | 2,41% | 8.823,00 |
| 30.04.2025 | 145,27 | 151,64 | 143,92 | 151,23 | 3,96% | 7.155,00 |
| 29.04.2025 | 145,75 | 147,85 | 143,51 | 145,47 | -0,19% | 2.609,00 |
| 28.04.2025 | 140,92 | 147,13 | 140,92 | 145,75 | 2,95% | 3.573,00 |
| 25.04.2025 | 138,01 | 141,60 | 137,86 | 141,57 | 2,38% | 3.204,00 |
| 24.04.2025 | 139,79 | 139,90 | 136,83 | 138,28 | -1,12% | 2.154,00 |
| 23.04.2025 | 136,14 | 141,50 | 134,83 | 139,84 | 4,53% | 3.131,00 |
| 22.04.2025 | 137,53 | 137,53 | 131,91 | 133,78 | -2,37% | 4.027,00 |
| 17.04.2025 | 141,05 | 141,49 | 135,43 | 137,03 | -1,60% | 5.976,00 |
| 16.04.2025 | 141,79 | 141,79 | 138,57 | 139,26 | -1,50% | 2.884,00 |
| 15.04.2025 | 139,96 | 142,64 | 138,33 | 141,38 | 1,30% | 4.830,00 |
| 14.04.2025 | 137,65 | 140,09 | 137,29 | 139,56 | 1,66% | 5.134,00 |
| 11.04.2025 | 141,21 | 142,16 | 133,37 | 137,28 | -2,66% | 3.607,00 |
| 10.04.2025 | 147,89 | 151,04 | 137,09 | 141,03 | -4,76% | 9.235,00 |
| 09.04.2025 | 137,24 | 149,06 | 131,51 | 148,08 | 8,20% | 5.994,00 |
| 08.04.2025 | 137,76 | 143,24 | 135,86 | 136,86 | -0,58% | 9.161,00 |
| 07.04.2025 | 144,18 | 145,40 | 126,47 | 137,66 | -5,28% | 36.705,00 |
| 04.04.2025 | 158,02 | 158,16 | 144,51 | 145,33 | -8,07% | 5.381,00 |
| 03.04.2025 | 162,94 | 162,94 | 153,78 | 158,09 | -3,22% | 5.984,00 |
| 02.04.2025 | 167,90 | 167,90 | 160,81 | 163,35 | -2,73% | 1.323,00 |
| 01.04.2025 | 163,76 | 168,31 | 162,65 | 167,93 | 2,55% | 2.024,00 |
| 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 |