213,525€
0,20%
Echtzeit-Aktienkurs Airbus SE
Bid:
Ask:
Aktienkurse zur Airbus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 213,10 | 214,60 | 211,63 | 212,85 | -0,12% | 356,00 |
| 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 |
| 10.10.2025 | 204,98 | 205,75 | 201,18 | 202,15 | -1,39% | 1.264,00 |
| 09.10.2025 | 205,75 | 207,23 | 204,00 | 205,00 | -0,35% | 673,00 |
| 08.10.2025 | 202,43 | 206,73 | 200,85 | 205,73 | 1,66% | 1.033,00 |
| 07.10.2025 | 201,30 | 203,70 | 200,05 | 202,38 | 0,45% | 515,00 |
| 06.10.2025 | 203,68 | 204,45 | 200,13 | 201,48 | -1,42% | 1.452,00 |
| 03.10.2025 | 202,15 | 204,65 | 202,02 | 204,38 | 0,89% | 133,00 |
| 02.10.2025 | 199,91 | 202,93 | 199,59 | 202,58 | 1,40% | 1.002,00 |
| 01.10.2025 | 197,33 | 200,10 | 195,36 | 199,77 | 1,33% | 496,00 |
| 30.09.2025 | 196,48 | 197,61 | 194,35 | 197,15 | 0,39% | 1.014,00 |
| 29.09.2025 | 195,96 | 197,66 | 195,14 | 196,39 | 0,51% | 1.046,00 |
| 26.09.2025 | 195,43 | 195,92 | 193,06 | 195,40 | 0,25% | 1.871,00 |
| 25.09.2025 | 194,33 | 195,03 | 191,93 | 194,91 | 0,26% | 918,00 |
| 24.09.2025 | 193,49 | 195,88 | 193,11 | 194,41 | 0,17% | 2.370,00 |
| 23.09.2025 | 196,37 | 196,66 | 194,03 | 194,08 | -0,61% | 2.732,00 |
| 22.09.2025 | 194,70 | 195,89 | 193,29 | 195,27 | 0,23% | 980,00 |
| 19.09.2025 | 192,15 | 195,02 | 191,85 | 194,83 | 1,38% | 2.330,00 |
| 18.09.2025 | 192,05 | 194,20 | 191,03 | 192,18 | -0,12% | 2.172,00 |
| 17.09.2025 | 193,76 | 193,99 | 190,85 | 192,42 | -0,74% | 2.041,00 |
| 16.09.2025 | 196,45 | 197,34 | 192,72 | 193,86 | -1,30% | 1.048,00 |
| 15.09.2025 | 194,07 | 198,35 | 191,17 | 196,41 | 1,46% | 3.095,00 |
| 12.09.2025 | 193,56 | 194,55 | 192,10 | 193,59 | -0,01% | 599,00 |
| 11.09.2025 | 188,54 | 195,25 | 188,34 | 193,60 | 2,49% | 2.582,00 |
| 10.09.2025 | 188,02 | 190,69 | 187,77 | 188,89 | 0,65% | 4.564,00 |
| 09.09.2025 | 186,66 | 187,99 | 184,39 | 187,67 | 0,45% | 1.159,00 |
| 08.09.2025 | 184,42 | 187,97 | 184,18 | 186,83 | 1,35% | 2.143,00 |
| 05.09.2025 | 187,22 | 187,76 | 182,67 | 184,35 | -1,53% | 710,00 |
| 04.09.2025 | 184,45 | 187,64 | 184,45 | 187,22 | 1,51% | 7.743,00 |
| 03.09.2025 | 180,69 | 185,03 | 179,72 | 184,44 | 1,92% | 2.411,00 |
| 02.09.2025 | 182,14 | 182,19 | 178,80 | 180,97 | -0,63% | 5.487,00 |
| 01.09.2025 | 179,13 | 182,72 | 179,08 | 182,11 | 1,69% | 2.581,00 |
| 29.08.2025 | 178,74 | 180,75 | 177,51 | 179,09 | 0,11% | 1.305,00 |
| 28.08.2025 | 178,69 | 180,40 | 177,83 | 178,89 | 0,15% | 3.070,00 |
| 27.08.2025 | 180,42 | 180,79 | 178,17 | 178,63 | -1,15% | 1.919,00 |
| 26.08.2025 | 181,12 | 181,12 | 176,05 | 180,70 | -0,23% | 10.281,00 |
| 25.08.2025 | 180,87 | 182,14 | 179,51 | 181,12 | 0,19% | 1.460,00 |
| 22.08.2025 | 181,17 | 181,71 | 179,87 | 180,77 | -0,22% | 2.571,00 |
| 21.08.2025 | 179,11 | 181,30 | 178,62 | 181,17 | 1,15% | 873,00 |
| 20.08.2025 | 182,72 | 183,71 | 178,56 | 179,11 | -2,17% | 1.562,00 |
| 19.08.2025 | 184,38 | 185,15 | 181,98 | 183,09 | -0,70% | 632,00 |
| 18.08.2025 | 188,28 | 188,28 | 183,49 | 184,38 | -1,18% | 613,00 |
| 15.08.2025 | 183,68 | 186,89 | 183,13 | 186,59 | 1,58% | 643,00 |
| 14.08.2025 | 180,33 | 183,93 | 179,33 | 183,68 | 1,85% | 980,00 |
| 13.08.2025 | 181,76 | 182,87 | 179,43 | 180,34 | -0,64% | 780,00 |
| 12.08.2025 | 176,03 | 181,64 | 176,02 | 181,51 | 3,14% | 2.405,00 |
| 11.08.2025 | 177,42 | 178,05 | 174,77 | 175,99 | -0,19% | 1.827,00 |
| 08.08.2025 | 177,43 | 178,70 | 176,19 | 176,32 | -0,64% | 3.824,00 |
| 07.08.2025 | 177,94 | 179,21 | 176,73 | 177,45 | -0,26% | 550,00 |
| 06.08.2025 | 175,40 | 178,15 | 175,36 | 177,92 | 1,59% | 1.764,00 |
| 05.08.2025 | 172,18 | 176,33 | 172,18 | 175,14 | 1,70% | 4.182,00 |
| 04.08.2025 | 170,46 | 172,97 | 170,03 | 172,21 | 1,80% | 5.328,00 |
| 01.08.2025 | 175,82 | 175,82 | 167,38 | 169,17 | -3,74% | 9.927,00 |
| 31.07.2025 | 174,09 | 180,67 | 174,09 | 175,75 | 0,95% | 2.147,00 |
| 30.07.2025 | 179,47 | 180,91 | 172,78 | 174,10 | -2,98% | 2.369,00 |
| 29.07.2025 | 177,77 | 182,37 | 177,77 | 179,45 | 0,95% | 3.244,00 |
| 28.07.2025 | 181,23 | 185,19 | 177,29 | 177,77 | -1,97% | 11.864,00 |
| 25.07.2025 | 183,15 | 183,15 | 179,53 | 181,34 | -0,65% | 1.644,00 |
| 24.07.2025 | 186,09 | 187,21 | 181,76 | 182,52 | -1,86% | 923,00 |
| 23.07.2025 | 181,62 | 186,36 | 181,62 | 185,97 | 2,38% | 3.302,00 |
| 22.07.2025 | 185,27 | 185,73 | 179,59 | 181,65 | -1,94% | 1.297,00 |
| 21.07.2025 | 185,20 | 186,44 | 183,08 | 185,24 | 0,08% | 1.729,00 |
| 18.07.2025 | 184,95 | 186,99 | 184,93 | 185,09 | 0,07% | 2.676,00 |
| 17.07.2025 | 182,61 | 185,27 | 181,49 | 184,96 | 1,41% | 2.537,00 |
| 16.07.2025 | 180,27 | 182,46 | 179,00 | 182,39 | 1,19% | 1.931,00 |
| 15.07.2025 | 183,29 | 183,87 | 179,97 | 180,25 | -1,66% | 1.592,00 |
| 14.07.2025 | 180,05 | 183,60 | 178,70 | 183,30 | 0,57% | 1.675,00 |
| 11.07.2025 | 183,63 | 183,71 | 180,79 | 182,26 | -0,72% | 506,00 |
| 10.07.2025 | 182,69 | 184,30 | 181,62 | 183,59 | 0,48% | 4.637,00 |
| 09.07.2025 | 179,15 | 182,91 | 179,00 | 182,71 | 1,99% | 3.317,00 |
| 08.07.2025 | 176,80 | 179,49 | 176,53 | 179,15 | 1,46% | 3.233,00 |
| 07.07.2025 | 175,17 | 177,90 | 175,17 | 176,58 | 0,80% | 4.714,00 |
| 04.07.2025 | 176,35 | 176,49 | 174,34 | 175,17 | -0,85% | 1.578,00 |
| 03.07.2025 | 175,59 | 177,14 | 174,36 | 176,67 | 0,66% | 1.298,00 |
| 02.07.2025 | 173,33 | 175,96 | 173,03 | 175,51 | 1,26% | 455,00 |
| 01.07.2025 | 177,20 | 177,88 | 171,95 | 173,33 | -2,19% | - |
| 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 |