1,118€
-2,40%
Echtzeit-Aktienkurs AIRWELL DISTRIB. EO -,05
Bid:
Ask:
Aktienkurse zur AIRWELL DISTRIB. EO -,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.09.2026 | 1,05 | 1,15 | 1,05 | 1,10 | -3,93% | 5.467,00 |
| 18.09.2026 | 1,10 | 1,16 | 1,06 | 1,15 | -2,14% | 8.056,00 |
| 17.09.2026 | 1,17 | 1,17 | 1,06 | 1,17 | 0,00% | 31.251,00 |
| 16.09.2026 | 1,12 | 1,19 | 1,12 | 1,17 | 2,63% | 4.710,00 |
| 15.09.2026 | 1,12 | 1,20 | 1,09 | 1,14 | -0,44% | 9.484,00 |
| 14.09.2026 | 1,25 | 1,25 | 1,11 | 1,15 | -4,58% | 19.894,00 |
| 11.09.2026 | 1,26 | 1,26 | 1,17 | 1,20 | -4,00% | 5.553,00 |
| 10.09.2026 | 1,26 | 1,26 | 1,25 | 1,25 | 2,88% | 2.968,00 |
| 09.09.2026 | 1,21 | 1,27 | 1,21 | 1,22 | -3,95% | 7.855,00 |
| 08.09.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 0,40% | 1.791,00 |
| 07.09.2026 | 1,24 | 1,27 | 1,21 | 1,26 | 4,13% | 8.883,00 |
| 04.09.2026 | 1,24 | 1,24 | 1,21 | 1,21 | 0,83% | 1.008,00 |
| 03.09.2026 | 1,20 | 1,21 | 1,20 | 1,20 | -0,83% | 2.091,00 |
| 02.09.2026 | 1,23 | 1,23 | 1,18 | 1,21 | -0,41% | 6.990,00 |
| 01.09.2026 | 1,20 | 1,23 | 1,20 | 1,22 | -0,41% | 6.197,00 |
| 31.08.2026 | 1,20 | 1,23 | 1,20 | 1,22 | 0,83% | 5.407,00 |
| 28.08.2026 | 1,23 | 1,25 | 1,21 | 1,21 | -1,63% | 12.555,00 |
| 27.08.2026 | 1,26 | 1,26 | 1,15 | 1,23 | -2,38% | 40.956,00 |
| 26.08.2026 | 1,26 | 1,27 | 1,25 | 1,26 | 0,00% | 13.653,00 |
| 25.08.2026 | 1,28 | 1,31 | 1,26 | 1,26 | -4,55% | 10.876,00 |
| 24.08.2026 | 1,29 | 1,32 | 1,29 | 1,32 | 0,00% | 3.058,00 |
| 21.08.2026 | 1,34 | 1,35 | 1,28 | 1,32 | -1,12% | 10.714,00 |
| 20.08.2026 | 1,37 | 1,37 | 1,25 | 1,34 | 0,75% | 29.585,00 |
| 19.08.2026 | 1,33 | 1,39 | 1,31 | 1,33 | -1,12% | 28.147,00 |
| 18.08.2026 | 1,32 | 1,40 | 1,31 | 1,34 | 2,29% | 65.886,00 |
| 17.08.2026 | 1,31 | 1,40 | 1,29 | 1,31 | 2,34% | 83.484,00 |
| 14.08.2026 | 1,27 | 1,30 | 1,23 | 1,28 | -1,54% | 18.317,00 |
| 13.08.2026 | 1,31 | 1,31 | 1,26 | 1,30 | 2,77% | 15.501,00 |
| 12.08.2026 | 1,31 | 1,33 | 1,25 | 1,27 | -3,07% | 29.684,00 |
| 11.08.2026 | 1,30 | 1,31 | 1,30 | 1,31 | -2,25% | 4.544,00 |
| 10.08.2026 | 1,34 | 1,35 | 1,28 | 1,34 | 0,00% | 4.245,00 |
| 07.08.2026 | 1,31 | 1,34 | 1,26 | 1,34 | 1,91% | 16.179,00 |
| 06.08.2026 | 1,28 | 1,33 | 1,28 | 1,31 | 1,95% | 22.496,00 |
| 05.08.2026 | 1,28 | 1,30 | 1,26 | 1,29 | 1,58% | 18.140,00 |
| 04.08.2026 | 1,29 | 1,29 | 1,23 | 1,27 | 2,02% | 4.384,00 |
| 03.08.2026 | 1,24 | 1,26 | 1,22 | 1,24 | 0,81% | 12.309,00 |
| 31.07.2026 | 1,23 | 1,24 | 1,21 | 1,23 | -1,20% | 9.361,00 |
| 30.07.2026 | 1,30 | 1,34 | 1,20 | 1,25 | -7,09% | 54.139,00 |
| 29.07.2026 | 1,38 | 1,38 | 1,25 | 1,34 | -2,55% | 17.960,00 |
| 28.07.2026 | 1,40 | 1,40 | 1,35 | 1,38 | -1,43% | 17.819,00 |
| 27.07.2026 | 1,45 | 1,45 | 1,35 | 1,40 | -5,10% | 40.919,00 |
| 24.07.2026 | 1,40 | 1,47 | 1,31 | 1,47 | 1,38% | 56.091,00 |
| 23.07.2026 | 1,43 | 1,46 | 1,43 | 1,45 | 0,35% | 6.806,00 |
| 22.07.2026 | 1,42 | 1,45 | 1,40 | 1,45 | 1,76% | 8.659,00 |
| 21.07.2026 | 1,50 | 1,50 | 1,42 | 1,42 | -2,74% | 4.283,00 |
| 20.07.2026 | 1,47 | 1,47 | 1,40 | 1,46 | -0,68% | 8.119,00 |
| 17.07.2026 | 1,50 | 1,50 | 1,43 | 1,47 | -0,34% | 15.412,00 |
| 16.07.2026 | 1,44 | 1,51 | 1,44 | 1,48 | 2,43% | 6.220,00 |
| 15.07.2026 | 1,54 | 1,54 | 1,43 | 1,44 | -5,88% | 16.474,00 |
| 14.07.2026 | 1,54 | 1,57 | 1,50 | 1,53 | 0,00% | 2.523,00 |
| 13.07.2026 | 1,58 | 1,58 | 1,50 | 1,53 | 2,00% | 38.133,00 |
| 10.07.2026 | 1,59 | 1,60 | 1,49 | 1,50 | -5,06% | 53.861,00 |
| 09.07.2026 | 1,59 | 1,59 | 1,53 | 1,58 | 3,27% | 46.987,00 |
| 08.07.2026 | 1,48 | 1,61 | 1,41 | 1,53 | 3,03% | 82.836,00 |
| 07.07.2026 | 1,49 | 1,54 | 1,41 | 1,49 | 6,07% | 83.552,00 |
| 06.07.2026 | 1,45 | 1,48 | 1,38 | 1,40 | -2,78% | 37.188,00 |
| 03.07.2026 | 1,41 | 1,44 | 1,36 | 1,44 | 4,73% | 45.284,00 |
| 02.07.2026 | 1,43 | 1,46 | 1,37 | 1,38 | 1,85% | 26.989,00 |
| 01.07.2026 | 1,49 | 1,49 | 1,35 | 1,35 | -8,78% | 50.613,00 |
| 30.06.2026 | 1,51 | 1,51 | 1,42 | 1,48 | 0,00% | 15.933,00 |
| 29.06.2026 | 1,59 | 1,59 | 1,48 | 1,48 | -2,63% | 40.843,00 |
| 26.06.2026 | 1,51 | 1,52 | 1,42 | 1,52 | 1,00% | 39.950,00 |
| 25.06.2026 | 1,68 | 1,68 | 1,45 | 1,51 | -3,53% | 178.579,00 |
| 24.06.2026 | 1,42 | 1,70 | 1,42 | 1,56 | 9,86% | 239.462,00 |
| 23.06.2026 | 1,51 | 1,52 | 1,36 | 1,42 | -5,33% | 55.009,00 |
| 22.06.2026 | 1,38 | 1,51 | 1,35 | 1,50 | 12,78% | 129.071,00 |
| 19.06.2026 | 1,39 | 1,39 | 1,32 | 1,33 | 0,00% | 13.708,00 |
| 18.06.2026 | 1,36 | 1,42 | 1,32 | 1,33 | 1,53% | 63.315,00 |
| 17.06.2026 | 1,29 | 1,37 | 1,27 | 1,31 | 1,55% | 61.573,00 |
| 16.06.2026 | 1,21 | 1,29 | 1,21 | 1,29 | 6,61% | 17.205,00 |
| 15.06.2026 | 1,30 | 1,32 | 1,21 | 1,21 | -6,20% | 51.579,00 |
| 12.06.2026 | 1,23 | 1,30 | 1,23 | 1,29 | 4,88% | 3.948,00 |
| 11.06.2026 | 1,29 | 1,29 | 1,22 | 1,23 | -1,60% | 4.841,00 |
| 10.06.2026 | 1,25 | 1,32 | 1,21 | 1,25 | -4,21% | 19.707,00 |
| 09.06.2026 | 1,34 | 1,34 | 1,30 | 1,31 | -0,76% | 15.056,00 |
| 08.06.2026 | 1,24 | 1,33 | 1,24 | 1,32 | 6,48% | 17.645,00 |
| 05.06.2026 | 1,27 | 1,31 | 1,20 | 1,24 | -2,76% | 28.615,00 |
| 04.06.2026 | 1,25 | 1,37 | 1,20 | 1,27 | -0,78% | 15.897,00 |
| 03.06.2026 | 1,35 | 1,37 | 1,26 | 1,28 | -4,48% | 55.635,00 |
| 02.06.2026 | 1,39 | 1,39 | 1,32 | 1,34 | -2,90% | 31.164,00 |
| 01.06.2026 | 1,48 | 1,48 | 1,35 | 1,38 | -6,12% | 75.414,00 |
| 29.05.2026 | 1,56 | 1,56 | 1,40 | 1,47 | -3,29% | 113.833,00 |
| 28.05.2026 | 1,63 | 1,63 | 1,47 | 1,52 | -3,80% | 72.882,00 |
| 27.05.2026 | 1,48 | 1,77 | 1,45 | 1,58 | 9,34% | 507.401,00 |
| 26.05.2026 | 1,40 | 1,49 | 1,33 | 1,45 | 8,24% | 185.831,00 |
| 25.05.2026 | 1,18 | 1,39 | 1,18 | 1,34 | 13,62% | 86.561,00 |
| 22.05.2026 | 1,13 | 1,18 | 1,11 | 1,18 | 4,91% | 4.121,00 |
| 21.05.2026 | 1,10 | 1,14 | 1,10 | 1,12 | 1,82% | 11.737,00 |
| 20.05.2026 | 1,14 | 1,14 | 1,07 | 1,10 | -3,51% | 16.160,00 |
| 19.05.2026 | 1,14 | 1,14 | 1,07 | 1,14 | 1,79% | 10.127,00 |
| 18.05.2026 | 1,25 | 1,25 | 1,02 | 1,12 | -7,44% | 89.410,00 |
| 15.05.2026 | 1,19 | 1,23 | 1,19 | 1,21 | -3,20% | 6.847,00 |
| 14.05.2026 | 1,22 | 1,27 | 1,18 | 1,25 | 0,00% | 19.658,00 |
| 13.05.2026 | 1,26 | 1,27 | 1,22 | 1,25 | 2,88% | 8.878,00 |
| 12.05.2026 | 1,20 | 1,29 | 1,20 | 1,22 | 1,25% | 10.259,00 |
| 11.05.2026 | 1,18 | 1,27 | 1,13 | 1,20 | -1,64% | 29.847,00 |
| 08.05.2026 | 1,27 | 1,27 | 1,21 | 1,22 | 1,67% | 11.025,00 |
| 07.05.2026 | 1,29 | 1,30 | 1,20 | 1,20 | -9,77% | 67.399,00 |
| 06.05.2026 | 1,40 | 1,41 | 1,26 | 1,33 | -2,21% | 32.287,00 |
| 05.05.2026 | 1,23 | 1,49 | 1,23 | 1,36 | 11,93% | 120.268,00 |