158,720€
-0,60%
Echtzeit-Aktienkurs Airbus SE
Bid:
Ask:
Aktienkurse zur Airbus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 139,96 | 142,85 | 139,91 | 142,84 | 2,01% | 822,00 |
| 04.11.2024 | 141,31 | 141,78 | 139,76 | 140,03 | -0,91% | 2.007,00 |
| 01.11.2024 | 140,31 | 143,03 | 139,11 | 141,31 | 0,54% | 1.867,00 |
| 31.10.2024 | 145,11 | 145,14 | 140,15 | 140,55 | -3,14% | 4.419,00 |
| 30.10.2024 | 139,85 | 145,49 | 137,45 | 145,11 | 3,61% | 5.305,00 |
| 29.10.2024 | 139,75 | 142,15 | 138,99 | 140,06 | 0,17% | 3.853,00 |
| 28.10.2024 | 140,54 | 141,76 | 138,53 | 139,82 | -0,15% | 5.086,00 |
| 25.10.2024 | 140,73 | 141,27 | 139,76 | 140,03 | -0,69% | 2.441,00 |
| 24.10.2024 | 141,03 | 142,09 | 140,69 | 141,01 | 0,06% | 1.848,00 |
| 23.10.2024 | 141,34 | 141,65 | 140,03 | 140,93 | -0,25% | 5.373,00 |
| 22.10.2024 | 139,14 | 142,29 | 137,55 | 141,28 | 1,38% | 2.445,00 |
| 21.10.2024 | 140,09 | 140,09 | 138,19 | 139,35 | -0,53% | 1.895,00 |
| 18.10.2024 | 141,19 | 141,73 | 139,00 | 140,09 | -0,78% | 1.877,00 |
| 17.10.2024 | 136,99 | 142,47 | 136,23 | 141,19 | 3,07% | 4.669,00 |
| 16.10.2024 | 135,22 | 137,75 | 134,73 | 136,99 | 1,31% | 632,00 |
| 15.10.2024 | 135,75 | 137,16 | 134,99 | 135,22 | -0,29% | 5.585,00 |
| 14.10.2024 | 133,06 | 135,64 | 132,15 | 135,61 | 1,97% | 1.613,00 |
| 11.10.2024 | 128,10 | 133,52 | 126,25 | 132,99 | 3,82% | 4.225,00 |
| 10.10.2024 | 127,46 | 128,87 | 126,03 | 128,10 | 0,50% | 511,00 |
| 09.10.2024 | 126,20 | 127,69 | 125,17 | 127,46 | 0,85% | 1.530,00 |
| 08.10.2024 | 126,93 | 126,96 | 124,75 | 126,39 | -0,47% | 1.114,00 |
| 07.10.2024 | 127,73 | 128,03 | 125,67 | 126,99 | -0,53% | 211,00 |
| 04.10.2024 | 126,62 | 127,73 | 125,57 | 127,67 | 0,88% | 747,00 |
| 03.10.2024 | 126,45 | 127,82 | 125,73 | 126,56 | -0,68% | 1.344,00 |
| 02.10.2024 | 128,92 | 129,88 | 127,21 | 127,43 | -1,16% | 3.620,00 |
| 01.10.2024 | 131,56 | 132,95 | 128,27 | 128,92 | -1,95% | 3.330,00 |
| 30.09.2024 | 133,85 | 134,00 | 130,89 | 131,49 | -1,56% | 2.055,00 |
| 27.09.2024 | 134,66 | 134,75 | 132,53 | 133,58 | -0,80% | 1.035,00 |
| 26.09.2024 | 133,28 | 135,42 | 133,28 | 134,66 | 0,99% | 772,00 |
| 25.09.2024 | 135,08 | 135,08 | 132,97 | 133,34 | -1,29% | 640,00 |
| 24.09.2024 | 133,11 | 135,15 | 133,11 | 135,08 | 1,53% | 1.339,00 |
| 23.09.2024 | 130,86 | 133,23 | 130,78 | 133,04 | 1,67% | 738,00 |
| 20.09.2024 | 133,30 | 134,28 | 130,75 | 130,86 | -1,88% | 534,00 |
| 19.09.2024 | 128,93 | 133,70 | 128,93 | 133,37 | 3,44% | 1.774,00 |
| 18.09.2024 | 129,67 | 130,40 | 128,57 | 128,93 | -0,57% | 784,00 |
| 17.09.2024 | 130,25 | 131,04 | 128,85 | 129,67 | -0,39% | 806,00 |
| 16.09.2024 | 130,45 | 130,88 | 129,39 | 130,18 | -0,21% | 704,00 |
| 13.09.2024 | 130,78 | 130,96 | 129,56 | 130,45 | -0,25% | 4.316,00 |
| 12.09.2024 | 131,38 | 131,55 | 128,91 | 130,78 | -0,27% | 2.844,00 |
| 11.09.2024 | 130,68 | 131,26 | 128,82 | 131,13 | 0,24% | 1.079,00 |
| 10.09.2024 | 130,13 | 131,31 | 129,31 | 130,81 | 0,43% | 249,00 |
| 09.09.2024 | 128,40 | 130,63 | 128,40 | 130,25 | 1,54% | 320,00 |
| 06.09.2024 | 131,71 | 132,29 | 128,22 | 128,28 | -2,60% | 719,00 |
| 05.09.2024 | 133,50 | 133,64 | 130,93 | 131,71 | -1,39% | 1.347,00 |
| 04.09.2024 | 133,19 | 134,32 | 132,10 | 133,56 | -0,32% | 331,00 |
| 03.09.2024 | 137,01 | 137,68 | 133,80 | 133,99 | -2,20% | 821,00 |
| 02.09.2024 | 139,18 | 139,41 | 136,38 | 137,01 | -1,56% | 347,00 |
| 30.08.2024 | 140,14 | 140,95 | 138,60 | 139,18 | -0,69% | 224,00 |
| 29.08.2024 | 140,81 | 142,07 | 140,05 | 140,14 | -0,43% | 263,00 |
| 28.08.2024 | 140,82 | 142,55 | 140,41 | 140,74 | -0,06% | 1.277,00 |
| 27.08.2024 | 141,09 | 142,05 | 140,62 | 140,82 | -0,15% | 429,00 |
| 26.08.2024 | 140,50 | 141,51 | 140,13 | 141,03 | 0,06% | 1.389,00 |
| 23.08.2024 | 138,66 | 141,07 | 138,66 | 140,94 | 1,59% | 556,00 |
| 22.08.2024 | 139,18 | 139,93 | 138,53 | 138,73 | -0,32% | 462,00 |
| 21.08.2024 | 138,01 | 139,32 | 138,01 | 139,18 | 0,85% | 649,00 |
| 20.08.2024 | 138,73 | 139,49 | 137,79 | 138,01 | -0,52% | 1.144,00 |
| 19.08.2024 | 137,51 | 138,76 | 136,03 | 138,73 | 0,89% | 522,00 |
| 16.08.2024 | 137,01 | 137,61 | 136,29 | 137,51 | 0,36% | 662,00 |
| 15.08.2024 | 134,78 | 137,03 | 133,86 | 137,01 | 1,65% | 192,00 |
| 14.08.2024 | 134,42 | 135,29 | 134,15 | 134,78 | 0,27% | 350,00 |
| 13.08.2024 | 133,53 | 134,96 | 133,53 | 134,42 | 0,67% | 465,00 |
| 12.08.2024 | 134,50 | 135,29 | 133,34 | 133,53 | -0,63% | 1.233,00 |