11,410€
-1,34%
Echtzeit-Aktienkurs AIR FRANCE-KLM INH. EO 1
Bid:
Ask:
Aktienkurse zur AIR FRANCE-KLM INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 11,68 | 11,81 | 11,32 | 11,40 | -1,64% | 60.793,00 |
| 30.09.2026 | 11,84 | 11,96 | 11,58 | 11,59 | -1,61% | 127.591,00 |
| 29.09.2026 | 11,69 | 11,97 | 11,59 | 11,78 | 0,20% | 191.468,00 |
| 28.09.2026 | 11,63 | 11,88 | 11,60 | 11,76 | -0,15% | 54.694,00 |
| 25.09.2026 | 11,64 | 11,94 | 11,60 | 11,78 | 2,08% | 116.510,00 |
| 24.09.2026 | 11,58 | 11,65 | 11,41 | 11,54 | -0,82% | 14.559,00 |
| 23.09.2026 | 12,16 | 12,31 | 11,36 | 11,63 | -4,33% | 58.394,00 |
| 22.09.2026 | 11,59 | 12,26 | 11,38 | 12,16 | 5,28% | 136.436,00 |
| 21.09.2026 | 11,51 | 11,59 | 11,35 | 11,55 | 1,02% | 3.552,00 |
| 18.09.2026 | 11,49 | 11,57 | 11,35 | 11,43 | -0,48% | 20.264,00 |
| 17.09.2026 | 11,55 | 11,60 | 11,31 | 11,49 | -0,35% | 116.522,00 |
| 16.09.2026 | 11,27 | 11,58 | 11,18 | 11,53 | 2,70% | 67.937,00 |
| 15.09.2026 | 11,49 | 11,52 | 11,21 | 11,23 | -3,05% | 40.135,00 |
| 14.09.2026 | 11,34 | 11,61 | 11,24 | 11,58 | -0,43% | 14.630,00 |
| 11.09.2026 | 11,60 | 11,78 | 11,51 | 11,63 | 0,59% | 70.182,00 |
| 10.09.2026 | 11,55 | 11,76 | 11,48 | 11,56 | 0,43% | 7.319,00 |
| 09.09.2026 | 11,66 | 11,70 | 11,51 | 11,51 | -1,20% | 35.243,00 |
| 08.09.2026 | 11,63 | 11,78 | 11,38 | 11,65 | 0,02% | 99.810,00 |
| 07.09.2026 | 11,78 | 11,78 | 11,53 | 11,65 | -0,68% | 15.787,00 |
| 04.09.2026 | 11,51 | 11,82 | 11,49 | 11,73 | 1,91% | 64.462,00 |
| 03.09.2026 | 11,61 | 11,80 | 11,46 | 11,51 | 0,04% | 7.898,00 |
| 02.09.2026 | 11,36 | 11,64 | 11,29 | 11,50 | 0,99% | 7.601,00 |
| 01.09.2026 | 11,68 | 11,79 | 11,38 | 11,39 | -2,21% | 38.130,00 |
| 31.08.2026 | 11,84 | 11,84 | 11,63 | 11,65 | -2,02% | 32.945,00 |
| 28.08.2026 | 11,90 | 11,99 | 11,83 | 11,89 | -0,04% | 17.296,00 |
| 27.08.2026 | 12,27 | 12,28 | 11,86 | 11,89 | -2,58% | 15.722,00 |
| 26.08.2026 | 12,16 | 12,44 | 12,15 | 12,21 | 0,78% | 12.443,00 |
| 25.08.2026 | 11,68 | 12,27 | 11,66 | 12,11 | 4,04% | 20.082,00 |
| 24.08.2026 | 11,44 | 11,66 | 11,40 | 11,64 | 1,55% | 63.410,00 |
| 21.08.2026 | 11,37 | 11,54 | 11,27 | 11,47 | 1,46% | 1.854,00 |
| 20.08.2026 | 11,81 | 11,84 | 11,30 | 11,30 | -3,85% | 29.832,00 |
| 19.08.2026 | 11,82 | 11,94 | 11,69 | 11,75 | -0,72% | 5.200,00 |
| 18.08.2026 | 11,90 | 12,01 | 11,83 | 11,84 | -1,37% | 98.878,00 |
| 17.08.2026 | 12,25 | 12,27 | 11,99 | 12,00 | -1,70% | 22.867,00 |
| 14.08.2026 | 12,32 | 12,32 | 12,10 | 12,21 | -0,89% | 10.505,00 |
| 13.08.2026 | 12,38 | 12,44 | 12,19 | 12,32 | -0,40% | 857,00 |
| 12.08.2026 | 12,30 | 12,49 | 12,23 | 12,37 | 0,79% | 2.579,00 |
| 11.08.2026 | 12,22 | 12,42 | 12,06 | 12,27 | 0,43% | 26.544,00 |
| 10.08.2026 | 12,57 | 12,61 | 12,14 | 12,22 | -2,82% | 9.281,00 |
| 07.08.2026 | 12,85 | 12,91 | 12,49 | 12,58 | -2,16% | 14.017,00 |
| 06.08.2026 | 12,92 | 13,05 | 12,73 | 12,85 | -0,36% | 58.902,00 |
| 05.08.2026 | 12,58 | 12,97 | 12,56 | 12,90 | 2,97% | 92.550,00 |
| 04.08.2026 | 12,50 | 12,64 | 12,01 | 12,53 | 0,44% | 123.096,00 |
| 03.08.2026 | 12,41 | 12,80 | 12,37 | 12,47 | 3,70% | 51.365,00 |
| 31.07.2026 | 12,37 | 12,41 | 12,01 | 12,03 | -2,55% | 19.896,00 |
| 30.07.2026 | 11,75 | 12,35 | 11,03 | 12,34 | 5,90% | 82.489,00 |
| 29.07.2026 | 11,95 | 12,21 | 11,64 | 11,66 | -3,96% | 24.505,00 |
| 28.07.2026 | 11,98 | 12,21 | 11,98 | 12,14 | 0,25% | 48.039,00 |
| 27.07.2026 | 12,34 | 12,45 | 11,89 | 12,11 | 2,80% | 75.696,00 |
| 24.07.2026 | 11,18 | 11,85 | 11,14 | 11,78 | 5,32% | 52.562,00 |
| 23.07.2026 | 11,47 | 11,58 | 11,16 | 11,18 | -4,02% | 64.189,00 |
| 22.07.2026 | 11,98 | 12,04 | 11,58 | 11,65 | -2,65% | 23.918,00 |
| 21.07.2026 | 11,98 | 12,09 | 11,88 | 11,97 | 1,27% | 38.810,00 |
| 20.07.2026 | 12,31 | 12,32 | 11,82 | 11,82 | -4,91% | 25.517,00 |
| 17.07.2026 | 12,70 | 12,74 | 12,34 | 12,43 | -3,67% | 48.759,00 |
| 16.07.2026 | 12,91 | 13,36 | 12,72 | 12,90 | -0,40% | 11.636,00 |
| 15.07.2026 | 12,86 | 13,10 | 12,69 | 12,95 | 1,45% | 2.782,00 |
| 14.07.2026 | 12,74 | 12,92 | 12,45 | 12,77 | 0,42% | 31.840,00 |
| 13.07.2026 | 12,86 | 13,16 | 12,70 | 12,71 | -5,49% | 38.229,00 |
| 10.07.2026 | 13,02 | 13,60 | 12,92 | 13,45 | 3,10% | 10.351,00 |
| 09.07.2026 | 12,95 | 13,10 | 12,57 | 13,05 | 0,89% | 52.813,00 |
| 08.07.2026 | 13,42 | 13,57 | 12,77 | 12,93 | -4,91% | 68.056,00 |
| 07.07.2026 | 13,51 | 14,43 | 13,48 | 13,60 | 1,42% | 56.280,00 |
| 06.07.2026 | 13,39 | 13,51 | 13,24 | 13,41 | 0,10% | 79.828,00 |
| 03.07.2026 | 13,39 | 13,44 | 13,26 | 13,39 | 0,40% | 4.764,00 |
| 02.07.2026 | 13,23 | 13,46 | 13,14 | 13,34 | 0,92% | 49.472,00 |
| 01.07.2026 | 13,57 | 13,62 | 13,09 | 13,22 | -3,38% | 98.849,00 |
| 30.06.2026 | 13,57 | 13,72 | 13,34 | 13,68 | 0,92% | 77.659,00 |
| 29.06.2026 | 13,80 | 13,89 | 13,50 | 13,56 | -1,92% | 67.084,00 |
| 26.06.2026 | 13,75 | 13,99 | 13,59 | 13,82 | -0,22% | 81.453,00 |
| 25.06.2026 | 13,37 | 14,00 | 13,37 | 13,85 | 3,68% | 190.007,00 |
| 24.06.2026 | 12,51 | 13,63 | 12,45 | 13,36 | 7,34% | 181.166,00 |
| 23.06.2026 | 12,33 | 12,66 | 12,22 | 12,45 | 0,32% | 24.280,00 |
| 22.06.2026 | 12,49 | 12,56 | 12,25 | 12,41 | -0,36% | 25.067,00 |
| 19.06.2026 | 12,44 | 12,72 | 12,38 | 12,45 | 0,00% | 48.184,00 |
| 18.06.2026 | 12,01 | 12,59 | 11,98 | 12,45 | 4,84% | 82.654,00 |
| 17.06.2026 | 12,24 | 12,39 | 11,82 | 11,88 | -2,65% | 34.149,00 |
| 16.06.2026 | 12,14 | 12,44 | 12,13 | 12,20 | 0,56% | 34.085,00 |
| 15.06.2026 | 12,52 | 12,96 | 12,12 | 12,13 | 2,02% | 176.533,00 |
| 12.06.2026 | 11,39 | 12,05 | 11,36 | 11,89 | 5,74% | 156.006,00 |
| 11.06.2026 | 10,85 | 11,39 | 10,83 | 11,25 | 3,98% | 34.933,00 |
| 10.06.2026 | 11,05 | 11,27 | 10,82 | 10,82 | -2,13% | 91.582,00 |
| 09.06.2026 | 11,06 | 11,45 | 10,94 | 11,05 | -0,33% | 18.680,00 |
| 08.06.2026 | 10,99 | 11,28 | 10,86 | 11,09 | -1,36% | 46.764,00 |
| 05.06.2026 | 11,20 | 11,35 | 11,00 | 11,24 | -2,09% | 26.444,00 |
| 04.06.2026 | 11,32 | 11,68 | 11,32 | 11,48 | 1,97% | 49.991,00 |
| 03.06.2026 | 11,33 | 11,52 | 11,19 | 11,26 | -0,75% | 26.611,00 |
| 02.06.2026 | 11,61 | 11,77 | 11,33 | 11,34 | -2,30% | 18.858,00 |
| 01.06.2026 | 11,58 | 11,78 | 11,29 | 11,61 | 0,52% | 213.656,00 |
| 29.05.2026 | 11,57 | 11,89 | 11,55 | 11,55 | 0,22% | 188.437,00 |
| 28.05.2026 | 11,30 | 11,62 | 11,18 | 11,53 | 0,70% | 166.818,00 |
| 27.05.2026 | 11,18 | 11,64 | 11,12 | 11,45 | 2,55% | 98.824,00 |
| 26.05.2026 | 10,94 | 11,31 | 10,91 | 11,16 | 1,84% | 99.857,00 |
| 25.05.2026 | 10,70 | 11,35 | 10,16 | 10,96 | 7,24% | 235.078,00 |
| 22.05.2026 | 10,31 | 10,38 | 10,09 | 10,22 | -0,73% | 25.488,00 |
| 21.05.2026 | 10,19 | 10,43 | 10,05 | 10,29 | 0,79% | 8.280,00 |
| 20.05.2026 | 9,89 | 10,42 | 9,80 | 10,21 | 2,97% | 10.850,00 |
| 19.05.2026 | 10,06 | 10,18 | 9,86 | 9,92 | -1,94% | - |
| 18.05.2026 | 9,84 | 10,23 | 9,63 | 10,11 | 1,43% | 27.500,00 |
| 15.05.2026 | 10,03 | 10,07 | 9,83 | 9,97 | -1,90% | 53.750,00 |