159,630€
-3,31%
Echtzeit-Aktienkurs Airbus SE
Bid:
Ask:
Aktienkurse zur Airbus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.02.2025 | 167,07 | 168,25 | 166,20 | 167,47 | 0,23% | 292,00 |
| 05.02.2025 | 165,27 | 167,23 | 164,74 | 167,09 | 0,76% | 81,00 |
| 04.02.2025 | 166,75 | 168,13 | 165,07 | 165,83 | -0,70% | 475,00 |
| 03.02.2025 | 166,39 | 167,22 | 161,32 | 167,00 | 0,13% | 1.138,00 |
| 31.01.2025 | 166,24 | 169,05 | 166,19 | 166,79 | 0,33% | 322,00 |
| 30.01.2025 | 166,76 | 167,35 | 165,94 | 166,24 | -0,24% | 335,00 |
| 29.01.2025 | 167,47 | 168,03 | 166,12 | 166,64 | -0,40% | 504,00 |
| 28.01.2025 | 165,56 | 167,67 | 165,04 | 167,31 | 0,97% | 1.841,00 |
| 27.01.2025 | 166,95 | 167,46 | 163,52 | 165,71 | -0,67% | 962,00 |
| 24.01.2025 | 166,99 | 167,44 | 166,25 | 166,83 | -0,06% | 80,00 |
| 23.01.2025 | 164,55 | 166,98 | 164,25 | 166,93 | 1,45% | 1.066,00 |
| 22.01.2025 | 163,30 | 165,16 | 162,59 | 164,55 | 0,75% | 604,00 |
| 21.01.2025 | 163,36 | 163,59 | 161,64 | 163,32 | -0,02% | 1.287,00 |
| 20.01.2025 | 160,63 | 164,37 | 160,16 | 163,36 | 1,69% | 2.758,00 |
| 17.01.2025 | 156,91 | 161,49 | 156,91 | 160,65 | 2,40% | 2.049,00 |
| 16.01.2025 | 154,74 | 158,15 | 154,58 | 156,89 | 1,38% | 1.456,00 |
| 15.01.2025 | 156,22 | 157,26 | 154,38 | 154,75 | -0,94% | 1.488,00 |
| 14.01.2025 | 156,52 | 157,60 | 155,28 | 156,22 | -0,04% | 598,00 |
| 13.01.2025 | 157,55 | 157,55 | 154,31 | 156,28 | -0,82% | 2.467,00 |
| 10.01.2025 | 156,57 | 159,47 | 156,15 | 157,58 | 0,59% | 506,00 |
| 09.01.2025 | 158,46 | 159,47 | 156,28 | 156,66 | -1,25% | 530,00 |
| 08.01.2025 | 157,91 | 159,80 | 157,60 | 158,64 | 0,48% | 767,00 |
| 07.01.2025 | 159,00 | 160,15 | 157,53 | 157,89 | -0,69% | 527,00 |
| 06.01.2025 | 158,72 | 159,77 | 155,74 | 158,99 | 0,11% | 3.850,00 |
| 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 |