11,920€
-1,61%
Echtzeit-Aktienkurs Air France-KLM S.A.
Bid:
Ask:
Aktienkurse zur Air France-KLM S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 12,25 | 12,36 | 11,83 | 11,92 | -2,72% | - |
| 18.09.2025 | 12,43 | 12,47 | 12,08 | 12,25 | 0,02% | 165,00 |
| 17.09.2025 | 12,25 | 12,46 | 12,14 | 12,25 | -0,02% | - |
| 16.09.2025 | 12,44 | 12,64 | 12,18 | 12,25 | -1,23% | - |
| 15.09.2025 | 12,98 | 13,12 | 12,34 | 12,41 | -4,47% | - |
| 12.09.2025 | 13,13 | 13,42 | 12,95 | 12,99 | -2,33% | - |
| 11.09.2025 | 12,92 | 13,35 | 12,92 | 13,30 | 1,99% | - |
| 10.09.2025 | 13,51 | 13,56 | 12,86 | 13,04 | -3,55% | 1.710,00 |
| 09.09.2025 | 13,16 | 13,63 | 13,08 | 13,52 | 2,74% | - |
| 08.09.2025 | 13,13 | 13,45 | 13,03 | 13,16 | 0,34% | 328,00 |
| 05.09.2025 | 13,00 | 13,22 | 12,92 | 13,11 | 1,24% | - |
| 04.09.2025 | 12,80 | 13,10 | 12,48 | 12,95 | 1,77% | - |
| 03.09.2025 | 12,69 | 12,89 | 12,47 | 12,73 | 0,43% | 200,00 |
| 02.09.2025 | 13,18 | 13,32 | 12,55 | 12,67 | -4,12% | - |
| 01.09.2025 | 13,43 | 13,54 | 13,19 | 13,22 | -1,09% | - |
| 29.08.2025 | 13,66 | 13,67 | 13,35 | 13,36 | -2,34% | 900,00 |
| 28.08.2025 | 13,60 | 13,94 | 13,52 | 13,68 | 0,63% | - |
| 27.08.2025 | 13,94 | 14,50 | 13,44 | 13,60 | -1,40% | - |
| 26.08.2025 | 14,48 | 14,49 | 13,67 | 13,79 | -4,42% | - |
| 25.08.2025 | 14,84 | 15,18 | 14,42 | 14,43 | -2,93% | 500,00 |
| 22.08.2025 | 14,47 | 14,99 | 14,39 | 14,86 | 2,53% | 938,00 |
| 21.08.2025 | 14,24 | 14,53 | 14,21 | 14,49 | 1,65% | - |
| 20.08.2025 | 14,81 | 14,91 | 14,06 | 14,26 | -3,82% | - |
| 19.08.2025 | 14,40 | 14,86 | 14,40 | 14,83 | 2,31% | - |
| 18.08.2025 | 14,36 | 14,58 | 14,22 | 14,49 | 0,80% | 1.800,00 |
| 15.08.2025 | 14,00 | 14,43 | 13,95 | 14,38 | 2,83% | 17,00 |
| 14.08.2025 | 13,71 | 14,09 | 13,65 | 13,98 | 1,61% | - |
| 13.08.2025 | 13,62 | 13,87 | 13,57 | 13,76 | 1,07% | - |
| 12.08.2025 | 13,45 | 13,61 | 13,28 | 13,61 | 1,44% | - |
| 11.08.2025 | 13,34 | 13,50 | 13,18 | 13,42 | 1,07% | - |
| 08.08.2025 | 13,28 | 13,44 | 12,96 | 13,28 | -0,34% | - |
| 07.08.2025 | 13,08 | 13,41 | 13,04 | 13,32 | 1,94% | 2.410,00 |
| 06.08.2025 | 12,76 | 13,08 | 12,66 | 13,07 | 2,95% | - |
| 05.08.2025 | 12,64 | 12,95 | 12,50 | 12,70 | 2,59% | - |
| 04.08.2025 | 11,22 | 12,67 | 11,22 | 12,38 | 11,06% | 2.437,00 |
| 01.08.2025 | 11,46 | 11,60 | 11,04 | 11,14 | -3,21% | - |
| 31.07.2025 | 10,92 | 11,87 | 10,72 | 11,51 | 5,59% | - |
| 30.07.2025 | 11,19 | 11,27 | 10,86 | 10,90 | -2,50% | - |
| 29.07.2025 | 11,24 | 11,38 | 11,17 | 11,18 | -0,22% | - |
| 28.07.2025 | 11,33 | 11,57 | 11,18 | 11,21 | -0,66% | - |
| 25.07.2025 | 11,16 | 11,34 | 11,12 | 11,28 | 1,07% | - |
| 24.07.2025 | 11,12 | 11,32 | 10,98 | 11,16 | 0,25% | - |
| 23.07.2025 | 11,11 | 11,22 | 10,74 | 11,14 | 1,09% | - |
| 22.07.2025 | 11,18 | 11,29 | 10,91 | 11,02 | -1,56% | - |
| 21.07.2025 | 11,13 | 11,52 | 11,11 | 11,19 | 0,63% | - |
| 18.07.2025 | 11,15 | 11,35 | 11,06 | 11,12 | 0,04% | - |
| 17.07.2025 | 11,20 | 11,30 | 10,96 | 11,12 | 0,00% | - |
| 16.07.2025 | 10,92 | 11,32 | 10,89 | 11,12 | 1,65% | - |
| 15.07.2025 | 10,93 | 11,23 | 10,88 | 10,94 | 0,28% | 100,00 |
| 14.07.2025 | 10,91 | 11,04 | 10,55 | 10,91 | -0,91% | - |
| 11.07.2025 | 10,92 | 11,24 | 10,90 | 11,01 | 0,25% | - |
| 10.07.2025 | 10,61 | 11,07 | 10,56 | 10,98 | 3,23% | 9.125,00 |
| 09.07.2025 | 10,48 | 10,88 | 10,44 | 10,64 | 1,45% | 135,00 |
| 08.07.2025 | 10,09 | 10,50 | 9,75 | 10,48 | 4,33% | 60,00 |
| 07.07.2025 | 9,98 | 10,24 | 9,95 | 10,05 | 1,29% | - |
| 04.07.2025 | 9,68 | 9,99 | 9,67 | 9,92 | 1,32% | - |
| 03.07.2025 | 9,97 | 10,13 | 9,60 | 9,79 | -1,44% | - |
| 02.07.2025 | 9,64 | 10,13 | 9,60 | 9,93 | 3,49% | - |
| 01.07.2025 | 9,27 | 9,69 | 9,21 | 9,60 | 3,56% | - |
| 30.06.2025 | 9,01 | 9,31 | 8,93 | 9,27 | 2,87% | - |
| 27.06.2025 | 8,96 | 9,10 | 8,91 | 9,01 | -0,25% | - |
| 26.06.2025 | 8,59 | 9,07 | 8,59 | 9,03 | 5,24% | - |
| 25.06.2025 | 8,48 | 8,65 | 8,39 | 8,58 | 1,26% | 570,00 |
| 24.06.2025 | 8,12 | 8,68 | 8,12 | 8,48 | 6,75% | - |
| 23.06.2025 | 7,84 | 7,94 | 7,69 | 7,94 | 0,27% | - |
| 20.06.2025 | 7,79 | 8,04 | 7,79 | 7,92 | 0,94% | - |
| 19.06.2025 | 7,97 | 7,97 | 7,70 | 7,85 | -2,12% | - |
| 18.06.2025 | 8,05 | 8,16 | 7,89 | 8,02 | -0,02% | - |
| 17.06.2025 | 8,19 | 8,31 | 8,01 | 8,02 | -2,46% | - |
| 16.06.2025 | 8,30 | 8,42 | 8,05 | 8,22 | -0,90% | - |
| 13.06.2025 | 8,40 | 8,45 | 8,08 | 8,29 | -5,55% | - |
| 12.06.2025 | 9,23 | 9,25 | 8,65 | 8,78 | -4,28% | 2.000,00 |
| 11.06.2025 | 9,33 | 9,58 | 9,17 | 9,17 | -1,85% | - |
| 10.06.2025 | 9,36 | 9,46 | 9,23 | 9,35 | -2,49% | - |
| 09.06.2025 | 9,12 | 9,59 | 9,11 | 9,59 | 4,09% | - |
| 06.06.2025 | 9,54 | 9,55 | 9,11 | 9,21 | -3,25% | - |
| 05.06.2025 | 9,85 | 9,85 | 9,40 | 9,52 | -3,41% | - |
| 04.06.2025 | 9,86 | 10,00 | 9,72 | 9,85 | 0,07% | 500,00 |
| 03.06.2025 | 9,80 | 9,98 | 9,72 | 9,85 | 0,13% | - |
| 02.06.2025 | 9,71 | 9,90 | 9,51 | 9,83 | 1,02% | - |
| 30.05.2025 | 9,51 | 9,75 | 9,48 | 9,74 | 2,32% | - |
| 29.05.2025 | 9,24 | 9,61 | 9,21 | 9,51 | 4,14% | 2.000,00 |
| 28.05.2025 | 9,05 | 9,30 | 9,03 | 9,14 | 0,72% | - |
| 27.05.2025 | 8,78 | 9,10 | 8,72 | 9,07 | 3,19% | 2.175,00 |
| 26.05.2025 | 8,57 | 8,90 | 8,56 | 8,79 | 3,47% | - |
| 23.05.2025 | 8,53 | 8,82 | 8,30 | 8,50 | -0,49% | - |
| 22.05.2025 | 8,53 | 8,61 | 8,46 | 8,54 | 0,26% | - |
| 21.05.2025 | 8,77 | 8,79 | 8,50 | 8,52 | -3,16% | - |
| 20.05.2025 | 8,71 | 8,85 | 8,56 | 8,79 | 1,14% | - |
| 19.05.2025 | 8,53 | 8,71 | 8,45 | 8,70 | 1,41% | - |
| 16.05.2025 | 8,57 | 8,65 | 8,48 | 8,57 | -0,08% | - |
| 15.05.2025 | 8,60 | 8,78 | 8,52 | 8,58 | -0,58% | - |
| 14.05.2025 | 8,45 | 8,74 | 8,35 | 8,63 | 1,54% | - |
| 13.05.2025 | 8,48 | 8,58 | 8,42 | 8,50 | 0,06% | - |
| 12.05.2025 | 8,28 | 8,50 | 8,16 | 8,50 | 4,37% | 2.400,00 |
| 09.05.2025 | 8,25 | 8,26 | 8,00 | 8,14 | -0,96% | - |
| 08.05.2025 | 8,10 | 8,35 | 8,09 | 8,22 | 1,81% | - |
| 07.05.2025 | 8,04 | 8,27 | 8,03 | 8,07 | 0,59% | - |
| 06.05.2025 | 8,28 | 8,49 | 7,93 | 8,03 | -3,34% | - |
| 05.05.2025 | 8,11 | 8,43 | 8,08 | 8,30 | 2,33% | - |