187,900€
2,30%
Echtzeit-Aktienkurs Airbus SE
Bid:
Ask:
Aktienkurse zur Airbus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |