128,220€
-2,65%
Echtzeit-Aktienkurs AIRBUS SE
Bid:
Ask:
Aktienkurse zur AIRBUS SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.08.2024 | 134,77 | 135,90 | 133,84 | 134,37 | -0,45% | 387,00 |
| 08.08.2024 | 134,19 | 135,05 | 133,12 | 134,98 | 0,91% | 549,00 |
| 07.08.2024 | 133,36 | 136,17 | 132,69 | 133,76 | 0,50% | 1.289,00 |
| 06.08.2024 | 129,52 | 134,23 | 129,52 | 133,09 | 2,53% | 1.495,00 |
| 05.08.2024 | 131,33 | 131,39 | 126,65 | 129,80 | -1,84% | 2.123,00 |
| 02.08.2024 | 132,35 | 135,29 | 131,85 | 132,23 | -1,10% | 982,00 |
| 01.08.2024 | 139,76 | 140,00 | 133,12 | 133,70 | -4,34% | 2.633,00 |
| 31.07.2024 | 135,57 | 143,20 | 135,37 | 139,77 | 3,26% | 2.804,00 |
| 30.07.2024 | 130,50 | 136,82 | 130,09 | 135,36 | 3,72% | 2.638,00 |
| 29.07.2024 | 131,06 | 132,55 | 129,65 | 130,50 | -0,43% | 809,00 |
| 26.07.2024 | 128,79 | 131,19 | 128,29 | 131,06 | 1,76% | 476,00 |
| 25.07.2024 | 129,86 | 129,96 | 126,69 | 128,79 | -1,05% | 1.990,00 |
| 24.07.2024 | 131,40 | 132,26 | 129,90 | 130,16 | -1,34% | 1.378,00 |
| 23.07.2024 | 133,19 | 133,36 | 130,59 | 131,93 | -1,03% | 3.116,00 |
| 22.07.2024 | 131,88 | 133,39 | 131,55 | 133,30 | 1,16% | 1.280,00 |
| 19.07.2024 | 131,52 | 132,75 | 130,79 | 131,77 | 0,02% | 696,00 |
| 18.07.2024 | 132,09 | 133,40 | 130,78 | 131,74 | -0,35% | 768,00 |
| 17.07.2024 | 133,41 | 133,46 | 131,31 | 132,20 | -0,91% | 1.005,00 |
| 16.07.2024 | 133,02 | 133,87 | 131,83 | 133,41 | 0,29% | 792,00 |
| 15.07.2024 | 133,02 | 134,17 | 132,41 | 133,02 | 0,09% | 395,00 |
| 12.07.2024 | 132,60 | 133,82 | 131,77 | 132,90 | 0,23% | 1.666,00 |
| 11.07.2024 | 133,95 | 134,38 | 131,95 | 132,60 | -1,01% | 2.221,00 |
| 10.07.2024 | 132,15 | 134,25 | 131,05 | 133,95 | 1,36% | 1.340,00 |
| 09.07.2024 | 135,84 | 136,37 | 131,73 | 132,15 | -2,72% | 2.151,00 |
| 08.07.2024 | 136,49 | 137,27 | 135,11 | 135,84 | -0,48% | 803,00 |
| 05.07.2024 | 136,70 | 138,15 | 136,17 | 136,49 | -0,24% | 2.041,00 |
| 04.07.2024 | 136,71 | 137,87 | 135,32 | 136,82 | -0,12% | 2.261,00 |
| 03.07.2024 | 132,46 | 136,98 | 132,15 | 136,98 | 3,67% | 1.763,00 |
| 02.07.2024 | 132,52 | 132,52 | 129,85 | 132,13 | -0,29% | 2.466,00 |
| 01.07.2024 | 128,46 | 133,23 | 128,30 | 132,52 | 3,21% | 3.274,00 |
| 28.06.2024 | 130,82 | 131,66 | 127,49 | 128,40 | -1,94% | 5.209,00 |
| 27.06.2024 | 131,64 | 132,51 | 129,87 | 130,94 | -0,33% | 3.142,00 |
| 26.06.2024 | 135,90 | 137,35 | 129,13 | 131,38 | -3,23% | 7.084,00 |
| 25.06.2024 | 138,75 | 138,75 | 129,99 | 135,77 | -2,15% | 17.423,00 |
| 24.06.2024 | 149,06 | 149,39 | 138,23 | 138,75 | -6,77% | 1.854,00 |
| 21.06.2024 | 149,19 | 149,19 | 147,48 | 148,83 | -0,03% | 964,00 |
| 20.06.2024 | 148,59 | 148,98 | 147,72 | 148,87 | 0,39% | 1.144,00 |
| 19.06.2024 | 148,89 | 148,89 | 147,55 | 148,29 | -0,20% | 993,00 |
| 18.06.2024 | 147,56 | 148,71 | 146,22 | 148,58 | 0,90% | 1.281,00 |
| 17.06.2024 | 144,41 | 147,53 | 142,83 | 147,25 | 2,31% | 1.025,00 |
| 14.06.2024 | 146,36 | 146,57 | 141,73 | 143,93 | -1,62% | 2.511,00 |
| 13.06.2024 | 149,21 | 149,34 | 145,73 | 146,30 | -2,06% | 2.592,00 |
| 12.06.2024 | 148,57 | 149,79 | 148,13 | 149,37 | 0,54% | 2.687,00 |
| 11.06.2024 | 149,25 | 150,59 | 147,17 | 148,57 | -0,70% | 1.497,00 |
| 10.06.2024 | 150,25 | 150,33 | 146,60 | 149,61 | -0,58% | 1.314,00 |
| 07.06.2024 | 153,64 | 153,76 | 148,75 | 150,48 | -2,06% | 2.744,00 |
| 06.06.2024 | 153,52 | 154,39 | 152,61 | 153,64 | 0,03% | 479,00 |
| 05.06.2024 | 153,15 | 154,33 | 152,71 | 153,60 | 0,29% | 4.489,00 |
| 04.06.2024 | 155,70 | 156,45 | 152,15 | 153,15 | -1,64% | 6.103,00 |
| 03.06.2024 | 156,37 | 157,78 | 154,69 | 155,70 | -0,48% | 7.043,00 |
| 31.05.2024 | 158,47 | 159,77 | 154,47 | 156,45 | -1,22% | 921,00 |
| 30.05.2024 | 156,70 | 160,10 | 155,87 | 158,39 | 1,23% | 2.643,00 |
| 29.05.2024 | 158,31 | 158,31 | 156,29 | 156,46 | -1,17% | 1.466,00 |
| 28.05.2024 | 159,43 | 160,53 | 157,70 | 158,31 | -0,70% | 1.187,00 |
| 27.05.2024 | 159,25 | 159,52 | 158,20 | 159,43 | 0,06% | 1.746,00 |
| 24.05.2024 | 160,33 | 160,42 | 158,43 | 159,33 | -0,62% | 433,00 |
| 23.05.2024 | 160,65 | 161,80 | 159,91 | 160,33 | 0,00% | 554,00 |
| 22.05.2024 | 161,82 | 162,36 | 159,70 | 160,33 | -0,92% | 808,00 |
| 21.05.2024 | 160,62 | 161,90 | 159,19 | 161,82 | 0,63% | 1.380,00 |
| 20.05.2024 | 159,15 | 161,39 | 158,96 | 160,81 | 1,04% | 986,00 |
| 17.05.2024 | 158,43 | 159,41 | 157,83 | 159,15 | 0,45% | 679,00 |
| 16.05.2024 | 160,01 | 160,33 | 158,05 | 158,43 | -0,99% | 2.199,00 |
| 15.05.2024 | 159,11 | 160,30 | 158,95 | 160,01 | 0,57% | 1.312,00 |
| 14.05.2024 | 157,81 | 159,12 | 157,08 | 159,11 | 0,82% | 645,00 |
| 13.05.2024 | 160,52 | 160,60 | 156,77 | 157,81 | -1,64% | 3.810,00 |
| 10.05.2024 | 163,01 | 163,35 | 159,62 | 160,44 | -1,38% | 1.534,00 |
| 09.05.2024 | 161,80 | 162,69 | 160,53 | 162,69 | 0,50% | 1.071,00 |
| 08.05.2024 | 158,95 | 162,78 | 158,64 | 161,88 | 1,84% | 3.373,00 |
| 07.05.2024 | 157,26 | 159,10 | 157,04 | 158,95 | 1,07% | 2.665,00 |
| 06.05.2024 | 154,89 | 157,34 | 154,41 | 157,26 | 1,53% | 1.087,00 |
| 03.05.2024 | 154,05 | 155,52 | 153,44 | 154,89 | 0,55% | 84,00 |
| 02.05.2024 | 154,22 | 154,68 | 153,13 | 154,05 | -0,01% | 214,00 |
| 30.04.2024 | 155,81 | 156,97 | 153,99 | 154,07 | -1,12% | 581,00 |
| 29.04.2024 | 157,55 | 158,64 | 154,08 | 155,81 | -0,95% | 1.516,00 |
| 26.04.2024 | 155,77 | 158,31 | 153,68 | 157,31 | 0,31% | 1.384,00 |
| 25.04.2024 | 161,43 | 162,28 | 153,04 | 156,82 | -2,81% | 1.586,00 |
| 24.04.2024 | 163,38 | 164,67 | 161,27 | 161,35 | -1,30% | 320,00 |
| 23.04.2024 | 162,04 | 163,67 | 160,61 | 163,47 | 0,88% | 736,00 |
| 22.04.2024 | 159,68 | 162,52 | 159,48 | 162,04 | 1,58% | 1.554,00 |
| 19.04.2024 | 159,24 | 160,85 | 157,14 | 159,52 | -0,28% | 680,00 |