131,060€
1,76%
Echtzeit-Aktienkurs AIRBUS SE
Bid:
Ask:
Aktienkurse zur AIRBUS SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
18.04.2024 | 159,93 | 161,58 | 158,82 | 159,96 | 0,02% | 2.316,00 |
17.04.2024 | 159,07 | 161,51 | 158,29 | 159,93 | 0,49% | 1.377,00 |
16.04.2024 | 162,40 | 162,40 | 157,24 | 159,15 | -1,90% | 3.434,00 |
15.04.2024 | 162,38 | 165,41 | 162,24 | 162,24 | 0,17% | 1.198,00 |
12.04.2024 | 163,33 | 165,25 | 161,24 | 161,97 | -0,83% | 1.575,00 |
11.04.2024 | 164,57 | 165,71 | 161,50 | 163,33 | -0,71% | 1.841,00 |
10.04.2024 | 164,94 | 166,13 | 162,72 | 164,49 | -0,32% | 1.252,00 |
09.04.2024 | 170,36 | 170,36 | 163,85 | 165,02 | -3,13% | 1.965,00 |
08.04.2024 | 168,40 | 171,18 | 168,01 | 170,36 | 1,17% | 945,00 |
05.04.2024 | 166,26 | 168,53 | 165,26 | 168,39 | 1,28% | 518,00 |
04.04.2024 | 168,49 | 169,04 | 166,14 | 166,26 | -1,56% | 398,00 |
03.04.2024 | 167,22 | 169,60 | 166,02 | 168,90 | 0,56% | 16.290,00 |
02.04.2024 | 170,52 | 171,28 | 166,50 | 167,96 | -1,48% | 25.641,00 |
28.03.2024 | 172,02 | 172,34 | 170,48 | 170,48 | -0,85% | 14.398,00 |
27.03.2024 | 171,28 | 172,82 | 170,50 | 171,94 | 0,89% | 19.309,00 |
26.03.2024 | 170,14 | 171,22 | 169,72 | 170,42 | 0,27% | 14.271,00 |
25.03.2024 | 171,48 | 171,98 | 169,76 | 169,96 | -0,31% | 24.271,00 |
22.03.2024 | 169,58 | 170,90 | 169,02 | 170,48 | 0,70% | 21.250,00 |
21.03.2024 | 170,00 | 170,90 | 168,10 | 169,30 | -0,48% | 27.125,00 |
20.03.2024 | 166,62 | 170,12 | 166,00 | 170,12 | 1,99% | 17.974,00 |
19.03.2024 | 164,28 | 167,30 | 164,22 | 166,80 | 2,21% | 28.488,00 |
18.03.2024 | 164,00 | 164,98 | 162,62 | 163,20 | -0,29% | 20.585,00 |
15.03.2024 | 160,88 | 163,68 | 160,02 | 163,68 | 2,13% | 14.616,00 |
14.03.2024 | 159,88 | 161,82 | 159,28 | 160,26 | 0,56% | 15.807,00 |
13.03.2024 | 158,80 | 160,00 | 157,94 | 159,36 | 0,66% | 17.406,00 |
12.03.2024 | 158,00 | 158,38 | 156,02 | 158,32 | 1,03% | 12.963,00 |
11.03.2024 | 156,88 | 158,34 | 156,30 | 156,70 | -0,65% | 13.009,00 |
08.03.2024 | 158,84 | 159,00 | 156,46 | 157,72 | -0,42% | 8.847,00 |
07.03.2024 | 157,66 | 158,98 | 156,84 | 158,38 | -0,08% | 10.431,00 |
06.03.2024 | 158,48 | 159,12 | 156,68 | 158,50 | 1,02% | 23.749,00 |