10,325€
0,31%
Echtzeit-Aktienkurs Air France-KLM S.A.
Bid:
Ask:
Aktienkurse zur Air France-KLM S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2026 | 10,27 | 10,32 | 5,61 | 10,16 | -0,93% | - |
| 13.05.2026 | 10,14 | 10,30 | 9,98 | 10,26 | 1,43% | 20.000,00 |
| 12.05.2026 | 9,98 | 10,32 | 9,93 | 10,11 | 0,35% | - |
| 11.05.2026 | 10,15 | 10,23 | 10,00 | 10,08 | -2,82% | - |
| 08.05.2026 | 10,36 | 10,48 | 10,20 | 10,37 | 0,36% | - |
| 07.05.2026 | 10,26 | 10,76 | 10,12 | 10,33 | 1,35% | 27.500,00 |
| 06.05.2026 | 9,42 | 10,42 | 9,40 | 10,20 | 9,39% | - |
| 05.05.2026 | 8,95 | 9,42 | 8,90 | 9,32 | 4,33% | - |
| 04.05.2026 | 9,11 | 9,14 | 8,78 | 8,93 | -1,48% | 31.500,00 |
| 30.04.2026 | 8,62 | 9,15 | 8,62 | 9,07 | 2,94% | - |
| 29.04.2026 | 8,99 | 9,95 | 8,68 | 8,81 | -2,27% | 24.623,00 |
| 28.04.2026 | 9,04 | 9,07 | 8,87 | 9,01 | -0,44% | - |
| 27.04.2026 | 9,31 | 9,34 | 9,03 | 9,05 | -3,31% | - |
| 24.04.2026 | 9,58 | 9,58 | 9,18 | 9,36 | -2,55% | - |
| 23.04.2026 | 9,63 | 9,67 | 9,44 | 9,61 | -0,94% | - |
| 22.04.2026 | 9,93 | 10,05 | 9,67 | 9,70 | -1,28% | - |
| 21.04.2026 | 10,27 | 10,27 | 9,82 | 9,83 | -3,70% | - |
| 20.04.2026 | 10,01 | 10,30 | 9,95 | 10,20 | -0,80% | - |
| 17.04.2026 | 9,84 | 10,71 | 9,82 | 10,29 | 5,38% | 7.587,00 |
| 16.04.2026 | 10,22 | 10,34 | 9,73 | 9,76 | -3,77% | - |
| 15.04.2026 | 10,07 | 10,28 | 10,05 | 10,14 | 0,52% | 17.400,00 |
| 14.04.2026 | 9,81 | 10,17 | 9,73 | 10,09 | 2,59% | - |
| 13.04.2026 | 9,65 | 9,84 | 9,43 | 9,84 | -0,56% | - |
| 10.04.2026 | 9,85 | 10,27 | 9,82 | 9,89 | 0,21% | - |
| 09.04.2026 | 9,75 | 9,90 | 9,66 | 9,87 | 0,66% | - |
| 08.04.2026 | 10,02 | 10,55 | 9,65 | 9,80 | 9,29% | 30.480,00 |
| 07.04.2026 | 8,87 | 9,07 | 8,76 | 8,97 | -1,02% | 61.050,00 |
| 02.04.2026 | 8,82 | 9,12 | 8,78 | 9,06 | -3,64% | 26.680,00 |
| 01.04.2026 | 8,99 | 9,46 | 8,96 | 9,41 | 5,85% | 63.859,00 |
| 31.03.2026 | 8,74 | 9,11 | 8,51 | 8,89 | 2,86% | 17.000,00 |
| 30.03.2026 | 8,78 | 8,81 | 8,51 | 8,64 | -2,06% | 10.800,00 |
| 27.03.2026 | 9,14 | 9,15 | 8,72 | 8,82 | -3,22% | 8.100,00 |
| 26.03.2026 | 9,06 | 9,20 | 9,01 | 9,11 | 0,09% | - |
| 25.03.2026 | 9,30 | 9,53 | 9,07 | 9,11 | -1,83% | 30.090,00 |
| 24.03.2026 | 9,26 | 9,33 | 8,87 | 9,28 | 0,23% | 54.498,00 |
| 23.03.2026 | 8,78 | 9,63 | 8,37 | 9,25 | 3,02% | 24.140,00 |
| 20.03.2026 | 9,25 | 9,37 | 8,82 | 8,98 | -5,44% | 40,00 |
| 19.03.2026 | 9,55 | 9,90 | 9,04 | 9,50 | -2,38% | 12.660,00 |
| 18.03.2026 | 9,89 | 9,99 | 9,64 | 9,73 | -0,58% | - |
| 17.03.2026 | 9,55 | 9,93 | 9,45 | 9,79 | 0,25% | - |
| 16.03.2026 | 9,56 | 9,77 | 9,39 | 9,77 | 1,98% | 147,00 |
| 13.03.2026 | 9,84 | 9,86 | 9,49 | 9,58 | -2,78% | 1.500,00 |
| 12.03.2026 | 9,84 | 10,07 | 9,79 | 9,85 | -1,24% | 950,00 |
| 11.03.2026 | 10,07 | 10,17 | 9,79 | 9,97 | -1,34% | 620,00 |
| 10.03.2026 | 10,19 | 10,31 | 8,45 | 10,11 | -1,14% | 3.920,00 |
| 09.03.2026 | 9,75 | 10,28 | 9,52 | 10,23 | -0,10% | 45.100,00 |
| 06.03.2026 | 10,39 | 10,43 | 9,86 | 10,24 | -0,39% | - |
| 05.03.2026 | 10,37 | 10,63 | 10,00 | 10,28 | -2,63% | 13.900,00 |
| 04.03.2026 | 10,36 | 10,72 | 10,00 | 10,55 | 3,16% | 29.600,00 |
| 03.03.2026 | 11,22 | 11,23 | 10,04 | 10,23 | -9,09% | 30.844,00 |
| 02.03.2026 | 11,35 | 15,06 | 11,09 | 11,25 | -9,25% | 22.200,00 |
| 27.02.2026 | 13,25 | 13,26 | 12,22 | 12,40 | -6,24% | 25.760,00 |
| 26.02.2026 | 12,98 | 13,24 | 12,68 | 13,23 | 1,71% | 75.800,00 |
| 25.02.2026 | 12,80 | 16,35 | 12,76 | 13,00 | 1,67% | 15.000,00 |
| 24.02.2026 | 13,04 | 13,06 | 12,65 | 12,79 | -1,88% | - |
| 23.02.2026 | 12,56 | 13,17 | 12,48 | 13,04 | 3,92% | - |
| 20.02.2026 | 13,03 | 13,22 | 12,29 | 12,54 | -3,89% | 30.552,00 |
| 19.02.2026 | 11,87 | 13,44 | 11,86 | 13,05 | 12,31% | 23.652,00 |
| 18.02.2026 | 12,02 | 12,09 | 11,19 | 11,62 | -3,13% | 52.876,00 |
| 17.02.2026 | 11,90 | 12,05 | 11,65 | 12,00 | 0,52% | 34.264,00 |
| 16.02.2026 | 11,75 | 14,45 | 11,74 | 11,93 | 1,66% | 23.000,00 |
| 13.02.2026 | 11,83 | 11,91 | 11,67 | 11,74 | -0,48% | 34.000,00 |
| 12.02.2026 | 11,99 | 14,45 | 11,72 | 11,80 | -1,30% | 3.150,00 |
| 11.02.2026 | 12,16 | 12,16 | 11,91 | 11,95 | -1,55% | - |
| 10.02.2026 | 12,39 | 12,59 | 12,06 | 12,14 | -1,68% | 16.790,00 |
| 09.02.2026 | 12,03 | 12,50 | 12,02 | 12,35 | 2,58% | - |
| 06.02.2026 | 11,68 | 12,17 | 11,63 | 12,04 | 3,90% | - |
| 05.02.2026 | 11,45 | 11,73 | 11,43 | 11,58 | 1,61% | 25.000,00 |
| 04.02.2026 | 11,40 | 11,55 | 11,29 | 11,40 | 0,48% | - |
| 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% | - |