179,910€
1,01%
Echtzeit-Aktienkurs Airbus SE
Bid:
Ask:
Aktienkurse zur Airbus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 178,54 | 183,02 | 177,92 | 179,77 | 0,93% | 3.787,00 |
| 28.05.2026 | 171,23 | 179,09 | 170,97 | 178,11 | 2,29% | 1.583,00 |
| 27.05.2026 | 172,66 | 177,85 | 171,76 | 174,13 | 0,87% | 2.292,00 |
| 26.05.2026 | 174,91 | 175,16 | 172,03 | 172,63 | -1,30% | 2.468,00 |
| 25.05.2026 | 172,31 | 175,39 | 170,37 | 174,91 | 3,72% | 2.087,00 |
| 22.05.2026 | 168,86 | 170,37 | 166,49 | 168,63 | 0,33% | 2.578,00 |
| 21.05.2026 | 173,58 | 173,63 | 165,97 | 168,08 | -3,13% | 2.774,00 |
| 20.05.2026 | 168,36 | 175,01 | 0,00 | 173,51 | 2,67% | 971,00 |
| 19.05.2026 | 169,72 | 174,63 | 168,55 | 169,00 | -0,58% | 1.277,00 |
| 18.05.2026 | 169,69 | 172,14 | 164,68 | 169,98 | 0,99% | 2.932,00 |
| 15.05.2026 | 169,00 | 171,82 | 167,86 | 168,32 | -2,36% | 1.781,00 |
| 14.05.2026 | 173,90 | 174,83 | 171,76 | 172,38 | -0,73% | 3.811,00 |
| 13.05.2026 | 173,03 | 174,79 | 170,94 | 173,65 | 0,21% | 807,00 |
| 12.05.2026 | 175,10 | 175,10 | 171,67 | 173,29 | -1,38% | 2.480,00 |
| 11.05.2026 | 179,99 | 179,99 | 174,28 | 175,71 | -2,32% | 3.323,00 |
| 08.05.2026 | 182,98 | 182,99 | 178,30 | 179,88 | -1,64% | 17.490,00 |
| 07.05.2026 | 187,98 | 191,40 | 181,96 | 182,87 | -2,67% | 3.868,00 |
| 06.05.2026 | 177,73 | 191,85 | 177,73 | 187,89 | 5,98% | 9.340,00 |
| 05.05.2026 | 175,68 | 180,81 | 174,60 | 177,29 | 1,23% | 9.981,00 |
| 04.05.2026 | 175,11 | 179,55 | 174,15 | 175,14 | -0,07% | 5.411,00 |
| 30.04.2026 | 172,73 | 177,57 | 171,34 | 175,27 | 0,87% | 6.599,00 |
| 29.04.2026 | 164,84 | 176,47 | 164,25 | 173,76 | 7,66% | 4.141,00 |
| 28.04.2026 | 165,94 | 167,29 | 160,57 | 161,39 | -2,72% | 2.835,00 |
| 27.04.2026 | 167,72 | 167,72 | 164,91 | 165,91 | -0,94% | 2.799,00 |
| 24.04.2026 | 167,51 | 167,95 | 162,23 | 167,48 | 0,13% | 5.480,00 |
| 23.04.2026 | 167,27 | 169,25 | 163,85 | 167,27 | 0,29% | 2.440,00 |
| 22.04.2026 | 170,11 | 171,72 | 165,63 | 166,79 | -1,49% | 905,00 |
| 21.04.2026 | 174,51 | 175,42 | 168,60 | 169,32 | -4,12% | 3.455,00 |
| 20.04.2026 | 179,59 | 179,59 | 175,14 | 176,59 | -1,58% | 11.481,00 |
| 17.04.2026 | 171,70 | 181,96 | 170,75 | 179,42 | 4,28% | 10.910,00 |
| 16.04.2026 | 172,64 | 175,95 | 169,25 | 172,05 | 0,05% | 2.218,00 |
| 15.04.2026 | 173,52 | 174,55 | 170,09 | 171,97 | -0,97% | 1.101,00 |
| 14.04.2026 | 170,98 | 174,04 | 170,98 | 173,65 | 1,42% | 2.085,00 |
| 13.04.2026 | 170,26 | 171,87 | 165,17 | 171,22 | 0,77% | 3.100,00 |
| 10.04.2026 | 171,19 | 172,64 | 169,25 | 169,92 | -0,86% | 966,00 |
| 09.04.2026 | 173,68 | 174,46 | 169,03 | 171,39 | -1,96% | 3.673,00 |
| 08.04.2026 | 164,32 | 176,35 | 164,32 | 174,81 | 6,35% | 3.092,00 |
| 07.04.2026 | 165,43 | 167,75 | 160,79 | 164,38 | -0,45% | 4.488,00 |
| 02.04.2026 | 164,89 | 167,18 | 162,65 | 165,13 | -1,58% | 2.366,00 |
| 01.04.2026 | 163,69 | 168,81 | 162,00 | 167,78 | 2,58% | 4.163,00 |
| 31.03.2026 | 158,21 | 164,30 | 157,43 | 163,56 | 3,41% | 2.350,00 |
| 30.03.2026 | 159,61 | 161,17 | 157,16 | 158,17 | -1,03% | 7.281,00 |
| 27.03.2026 | 164,07 | 164,91 | 159,50 | 159,81 | -2,68% | 3.063,00 |
| 26.03.2026 | 167,57 | 167,82 | 162,85 | 164,21 | -2,55% | 2.701,00 |
| 25.03.2026 | 165,51 | 169,55 | 165,50 | 168,51 | 2,33% | 5.979,00 |
| 24.03.2026 | 165,24 | 167,11 | 161,57 | 164,67 | -1,48% | 5.402,00 |
| 23.03.2026 | 157,83 | 170,20 | 154,50 | 167,15 | 4,63% | 5.410,00 |
| 20.03.2026 | 165,44 | 166,62 | 159,26 | 159,76 | -3,40% | 2.795,00 |
| 19.03.2026 | 168,41 | 168,42 | 161,81 | 165,39 | -1,62% | 2.969,00 |
| 18.03.2026 | 171,35 | 174,10 | 167,87 | 168,11 | -1,29% | 2.859,00 |
| 17.03.2026 | 170,70 | 172,53 | 168,21 | 170,30 | -0,16% | 3.597,00 |
| 16.03.2026 | 167,45 | 171,00 | 167,42 | 170,58 | 1,19% | 3.115,00 |
| 13.03.2026 | 174,96 | 174,96 | 168,00 | 168,57 | -3,81% | 3.038,00 |
| 12.03.2026 | 177,36 | 177,84 | 169,58 | 175,25 | -1,19% | 6.263,00 |
| 11.03.2026 | 175,67 | 177,66 | 174,04 | 177,36 | 0,18% | 4.257,00 |
| 10.03.2026 | 173,70 | 179,88 | 173,57 | 177,04 | 1,94% | 2.926,00 |
| 09.03.2026 | 174,20 | 177,16 | 166,61 | 173,67 | -1,39% | 5.030,00 |
| 06.03.2026 | 176,15 | 178,33 | 172,57 | 176,11 | 0,01% | 4.062,00 |
| 05.03.2026 | 175,50 | 181,89 | 174,68 | 176,09 | 0,11% | 7.380,00 |
| 04.03.2026 | 177,73 | 178,36 | 174,39 | 175,90 | -0,35% | 2.330,00 |
| 03.03.2026 | 179,95 | 180,78 | 173,45 | 176,52 | -2,38% | 5.070,00 |
| 02.03.2026 | 180,24 | 182,14 | 175,27 | 180,82 | -1,56% | 5.761,00 |
| 27.02.2026 | 187,12 | 187,65 | 183,48 | 183,69 | -1,75% | 1.581,00 |
| 26.02.2026 | 185,66 | 188,24 | 184,64 | 186,97 | 0,67% | 1.952,00 |
| 25.02.2026 | 183,30 | 186,07 | 181,55 | 185,72 | 1,33% | 4.305,00 |
| 24.02.2026 | 183,29 | 184,38 | 180,23 | 183,28 | -0,34% | 2.482,00 |
| 23.02.2026 | 189,59 | 189,88 | 183,20 | 183,90 | -3,05% | 6.246,00 |
| 20.02.2026 | 187,80 | 191,66 | 187,52 | 189,69 | 1,04% | 5.241,00 |
| 19.02.2026 | 200,36 | 200,36 | 184,68 | 187,73 | -6,06% | 20.776,00 |
| 18.02.2026 | 196,64 | 201,18 | 196,39 | 199,83 | 1,52% | 2.642,00 |
| 17.02.2026 | 196,54 | 197,47 | 193,83 | 196,84 | -0,32% | 1.228,00 |
| 16.02.2026 | 193,27 | 198,20 | 192,73 | 197,48 | 2,53% | 2.663,00 |
| 13.02.2026 | 190,75 | 194,59 | 189,85 | 192,60 | 0,76% | 969,00 |
| 12.02.2026 | 188,85 | 193,51 | 187,77 | 191,14 | 1,43% | 1.541,00 |
| 11.02.2026 | 191,61 | 191,87 | 187,00 | 188,45 | -1,72% | 1.364,00 |
| 10.02.2026 | 193,53 | 193,77 | 191,02 | 191,74 | -0,89% | 6.090,00 |
| 09.02.2026 | 192,27 | 193,59 | 189,65 | 193,47 | 1,07% | 5.738,00 |
| 06.02.2026 | 189,61 | 191,77 | 188,71 | 191,43 | 0,93% | 6.977,00 |
| 05.02.2026 | 189,06 | 190,95 | 187,02 | 189,67 | 0,73% | 3.530,00 |
| 04.02.2026 | 190,45 | 192,64 | 188,00 | 188,29 | -0,77% | 692,00 |
| 03.02.2026 | 194,85 | 195,95 | 188,82 | 189,76 | -2,39% | 848,00 |
| 02.02.2026 | 190,61 | 194,52 | 187,57 | 194,40 | 0,40% | 1.750,00 |
| 30.01.2026 | 195,55 | 195,55 | 192,25 | 193,63 | -0,32% | 826,00 |
| 29.01.2026 | 195,66 | 197,35 | 192,83 | 194,25 | -0,70% | 1.048,00 |
| 28.01.2026 | 199,39 | 200,70 | 191,39 | 195,61 | -2,22% | 3.257,00 |
| 27.01.2026 | 203,43 | 203,68 | 198,62 | 200,05 | -1,22% | 3.605,00 |
| 26.01.2026 | 207,05 | 207,05 | 201,73 | 202,52 | -2,17% | 1.475,00 |
| 23.01.2026 | 207,27 | 208,02 | 205,20 | 207,02 | 0,12% | 1.141,00 |
| 22.01.2026 | 212,55 | 212,55 | 205,83 | 206,77 | -1,77% | 1.294,00 |
| 21.01.2026 | 208,05 | 212,63 | 205,25 | 210,50 | 1,67% | 1.528,00 |
| 20.01.2026 | 210,25 | 210,25 | 205,15 | 207,05 | -1,52% | 3.360,00 |
| 19.01.2026 | 216,30 | 216,30 | 208,48 | 210,25 | -3,05% | 2.135,00 |
| 16.01.2026 | 214,90 | 217,75 | 214,45 | 216,88 | 0,92% | 397,00 |
| 15.01.2026 | 216,35 | 217,25 | 212,88 | 214,90 | -0,52% | 2.740,00 |
| 14.01.2026 | 219,75 | 221,33 | 214,95 | 216,02 | -1,56% | 1.853,00 |
| 13.01.2026 | 216,58 | 221,00 | 215,75 | 219,45 | 1,43% | 1.043,00 |
| 12.01.2026 | 215,00 | 217,33 | 214,10 | 216,35 | 0,69% | 1.315,00 |
| 09.01.2026 | 215,45 | 215,48 | 212,02 | 214,88 | -0,14% | 983,00 |
| 08.01.2026 | 213,68 | 215,85 | 211,50 | 215,18 | 0,56% | 1.649,00 |
| 07.01.2026 | 210,10 | 214,58 | 208,43 | 213,98 | 1,78% | 3.393,00 |