11,418€
0,64%
Echtzeit-Aktienkurs Air France-KLM S.A.
Bid:
Ask:
Aktienkurse zur Air France-KLM S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 11,40 | 11,42 | 11,39 | 11,41 | 0,60% | - |
| 03.02.2026 | 11,43 | 11,48 | 11,30 | 11,35 | 0,02% | 7.020,00 |
| 02.02.2026 | 10,75 | 11,40 | 10,72 | 11,34 | 4,88% | 440,00 |
| 30.01.2026 | 10,58 | 10,95 | 10,38 | 10,82 | 2,24% | - |
| 29.01.2026 | 10,64 | 10,74 | 10,48 | 10,58 | -0,77% | 1.680,00 |
| 28.01.2026 | 10,57 | 10,72 | 10,28 | 10,66 | 1,49% | - |
| 27.01.2026 | 10,54 | 10,56 | 10,35 | 10,50 | 0,00% | - |
| 26.01.2026 | 10,76 | 10,77 | 10,41 | 10,50 | -1,93% | 40.150,00 |
| 23.01.2026 | 11,04 | 11,04 | 10,43 | 10,71 | -2,77% | 169.830,00 |
| 22.01.2026 | 10,93 | 11,25 | 10,89 | 11,02 | 0,84% | - |
| 21.01.2026 | 10,61 | 10,98 | 10,61 | 10,92 | 3,71% | - |
| 20.01.2026 | 10,54 | 10,72 | 10,51 | 10,53 | -0,17% | - |
| 19.01.2026 | 10,64 | 10,67 | 10,44 | 10,55 | -2,57% | - |
| 16.01.2026 | 11,03 | 11,13 | 10,81 | 10,83 | -1,65% | - |
| 15.01.2026 | 10,89 | 11,07 | 10,72 | 11,01 | 0,70% | - |
| 14.01.2026 | 10,99 | 11,33 | 10,65 | 10,93 | -3,46% | 18.750,00 |
| 13.01.2026 | 11,27 | 11,59 | 11,21 | 11,33 | 0,46% | - |
| 12.01.2026 | 11,46 | 11,55 | 11,07 | 11,27 | -1,50% | 30.660,00 |
| 09.01.2026 | 11,93 | 11,93 | 11,31 | 11,45 | -3,90% | 40.200,00 |
| 08.01.2026 | 12,06 | 12,14 | 11,80 | 11,91 | -1,49% | - |
| 07.01.2026 | 12,19 | 12,56 | 12,02 | 12,09 | -0,55% | - |
| 06.01.2026 | 11,87 | 12,26 | 11,83 | 12,16 | 2,98% | - |
| 05.01.2026 | 12,23 | 12,32 | 11,55 | 11,81 | -3,93% | 143,00 |
| 02.01.2026 | 11,50 | 12,36 | 11,46 | 12,29 | 7,70% | 21.000,00 |
| 30.12.2025 | 11,40 | 11,50 | 11,24 | 11,41 | 0,97% | 1.000,00 |
| 29.12.2025 | 11,34 | 11,44 | 11,20 | 11,30 | -0,25% | 403,00 |
| 23.12.2025 | 11,63 | 11,72 | 11,15 | 11,33 | -2,58% | - |
| 22.12.2025 | 11,65 | 11,74 | 10,48 | 11,63 | -0,39% | - |
| 19.12.2025 | 11,75 | 11,90 | 11,63 | 11,67 | -0,57% | - |
| 18.12.2025 | 11,66 | 11,82 | 11,48 | 11,74 | 0,90% | - |
| 17.12.2025 | 11,94 | 11,96 | 11,51 | 11,64 | -2,42% | - |
| 16.12.2025 | 11,28 | 12,00 | 11,27 | 11,92 | 5,89% | - |
| 15.12.2025 | 11,22 | 11,37 | 11,01 | 11,26 | 1,51% | 360,00 |
| 12.12.2025 | 10,63 | 11,19 | 10,60 | 11,09 | 3,84% | - |
| 11.12.2025 | 10,18 | 10,69 | 10,12 | 10,68 | 4,48% | - |
| 10.12.2025 | 10,45 | 10,59 | 10,13 | 10,23 | -1,78% | - |
| 09.12.2025 | 11,22 | 11,22 | 9,95 | 10,41 | -7,47% | - |
| 08.12.2025 | 10,92 | 11,31 | 10,91 | 11,25 | 3,40% | - |
| 05.12.2025 | 10,96 | 11,06 | 10,78 | 10,88 | -0,27% | - |
| 04.12.2025 | 11,13 | 11,22 | 10,86 | 10,91 | -1,36% | - |
| 03.12.2025 | 11,20 | 11,28 | 11,00 | 11,06 | -0,81% | - |
| 02.12.2025 | 11,36 | 11,38 | 11,08 | 11,15 | -1,55% | - |
| 01.12.2025 | 10,73 | 11,50 | 10,64 | 11,33 | 6,99% | 80,00 |
| 28.11.2025 | 10,58 | 10,66 | 10,49 | 10,59 | -0,47% | 50,00 |
| 27.11.2025 | 10,68 | 10,82 | 10,35 | 10,64 | -0,28% | - |
| 26.11.2025 | 10,61 | 10,78 | 10,46 | 10,67 | 0,76% | - |
| 25.11.2025 | 10,46 | 10,64 | 10,21 | 10,59 | 1,34% | - |
| 24.11.2025 | 10,27 | 10,63 | 10,25 | 10,45 | 2,60% | 350,00 |
| 21.11.2025 | 9,49 | 10,31 | 9,45 | 10,18 | 5,40% | 20,00 |
| 20.11.2025 | 9,59 | 9,68 | 9,41 | 9,66 | 1,49% | - |
| 19.11.2025 | 9,24 | 9,62 | 9,19 | 9,52 | 2,60% | - |
| 18.11.2025 | 9,27 | 9,36 | 9,13 | 9,28 | -2,14% | - |
| 17.11.2025 | 9,67 | 9,73 | 9,30 | 9,48 | -1,52% | - |
| 14.11.2025 | 9,91 | 9,91 | 9,61 | 9,62 | -3,95% | - |
| 13.11.2025 | 9,66 | 10,09 | 9,66 | 10,02 | 4,24% | - |
| 12.11.2025 | 9,67 | 9,79 | 9,56 | 9,61 | -0,06% | 500,00 |
| 11.11.2025 | 9,69 | 9,74 | 9,52 | 9,62 | 0,38% | - |
| 10.11.2025 | 9,82 | 10,15 | 9,58 | 9,58 | -1,28% | - |
| 07.11.2025 | 10,10 | 10,26 | 9,49 | 9,71 | -3,55% | - |
| 06.11.2025 | 11,70 | 11,84 | 9,97 | 10,06 | -14,10% | - |
| 05.11.2025 | 11,88 | 11,98 | 11,51 | 11,72 | -0,85% | - |
| 04.11.2025 | 11,99 | 12,10 | 11,81 | 11,82 | -0,71% | - |
| 03.11.2025 | 11,59 | 12,11 | 11,49 | 11,90 | 3,07% | - |
| 31.10.2025 | 11,50 | 11,61 | 11,41 | 11,55 | 1,32% | - |
| 30.10.2025 | 10,96 | 11,58 | 10,93 | 11,40 | 3,97% | - |
| 29.10.2025 | 10,97 | 11,08 | 10,90 | 10,96 | -0,09% | 3.125,00 |
| 28.10.2025 | 11,16 | 11,18 | 10,94 | 10,97 | -2,14% | - |
| 27.10.2025 | 11,24 | 11,39 | 11,09 | 11,21 | 0,76% | 20,00 |
| 24.10.2025 | 11,27 | 11,49 | 11,02 | 11,13 | -1,59% | - |
| 23.10.2025 | 11,73 | 11,74 | 11,16 | 11,31 | -3,83% | - |
| 22.10.2025 | 11,65 | 11,84 | 11,50 | 11,76 | 1,07% | - |
| 21.10.2025 | 11,73 | 11,78 | 11,56 | 11,63 | -0,81% | - |
| 20.10.2025 | 11,77 | 11,97 | 11,63 | 11,73 | -0,34% | 888,00 |
| 17.10.2025 | 11,87 | 11,95 | 11,65 | 11,77 | -0,68% | - |
| 16.10.2025 | 11,75 | 12,05 | 11,70 | 11,85 | -1,17% | 158,00 |
| 15.10.2025 | 11,78 | 12,23 | 11,67 | 11,99 | 2,74% | - |
| 14.10.2025 | 11,33 | 11,79 | 11,12 | 11,67 | 2,23% | - |
| 13.10.2025 | 11,47 | 11,60 | 11,33 | 11,41 | -0,65% | - |
| 10.10.2025 | 11,63 | 11,67 | 11,33 | 11,49 | -1,67% | - |
| 09.10.2025 | 11,45 | 11,78 | 11,44 | 11,68 | 2,55% | - |
| 08.10.2025 | 11,50 | 11,62 | 11,33 | 11,39 | -1,43% | - |
| 07.10.2025 | 11,41 | 11,69 | 11,39 | 11,56 | 2,35% | - |
| 06.10.2025 | 11,51 | 11,57 | 11,07 | 11,29 | -2,67% | 4.380,00 |
| 03.10.2025 | 11,51 | 11,90 | 11,37 | 11,60 | 0,80% | 1.000,00 |
| 02.10.2025 | 11,51 | 11,57 | 11,25 | 11,51 | 0,59% | - |
| 01.10.2025 | 11,42 | 11,50 | 11,18 | 11,44 | 0,44% | 4.045,00 |
| 30.09.2025 | 11,60 | 11,66 | 11,22 | 11,39 | -1,77% | - |
| 29.09.2025 | 11,71 | 11,80 | 11,56 | 11,60 | -0,60% | - |
| 26.09.2025 | 11,76 | 11,95 | 11,58 | 11,67 | 0,82% | - |
| 25.09.2025 | 11,76 | 11,83 | 11,53 | 11,57 | -1,91% | - |
| 24.09.2025 | 11,71 | 11,85 | 11,58 | 11,80 | -0,04% | - |
| 23.09.2025 | 11,68 | 11,92 | 11,67 | 11,80 | 1,42% | 350,00 |
| 22.09.2025 | 11,74 | 11,91 | 11,56 | 11,64 | -2,39% | - |
| 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% | - |