11,838€
-3,41%
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 | 12,30 | 11,83 | 11,84 | -3,39% | 5,00 |
| 18.09.2025 | 12,43 | 12,47 | 12,08 | 12,26 | -1,15% | 405,00 |
| 17.09.2025 | 12,24 | 12,46 | 12,17 | 12,40 | 1,18% | 1,00 |
| 16.09.2025 | 12,44 | 12,61 | 12,18 | 12,25 | -1,86% | 500,00 |
| 15.09.2025 | 12,98 | 13,05 | 12,43 | 12,49 | -3,76% | 185,00 |
| 12.09.2025 | 13,14 | 13,35 | 12,97 | 12,97 | -1,96% | - |
| 11.09.2025 | 12,92 | 13,29 | 12,92 | 13,23 | 1,89% | - |
| 10.09.2025 | 13,52 | 13,53 | 12,86 | 12,99 | -4,03% | 200,00 |
| 09.09.2025 | 13,17 | 13,63 | 13,08 | 13,53 | 2,71% | 512,00 |
| 08.09.2025 | 13,17 | 13,38 | 13,03 | 13,18 | 0,06% | - |
| 05.09.2025 | 12,99 | 13,22 | 12,99 | 13,17 | 1,68% | 100,00 |
| 04.09.2025 | 12,80 | 13,10 | 12,49 | 12,95 | 1,21% | 300,00 |
| 03.09.2025 | 12,69 | 12,87 | 12,47 | 12,80 | 0,33% | 3.000,00 |
| 02.09.2025 | 13,18 | 13,26 | 12,49 | 12,75 | -3,70% | 13.800,00 |
| 01.09.2025 | 13,43 | 13,48 | 13,18 | 13,24 | -1,65% | 1.000,00 |
| 29.08.2025 | 13,67 | 13,67 | 13,35 | 13,47 | -1,57% | 100,00 |
| 28.08.2025 | 13,59 | 13,93 | 13,53 | 13,68 | 0,70% | 250,00 |
| 27.08.2025 | 13,93 | 14,02 | 13,44 | 13,59 | -1,43% | 6,00 |
| 26.08.2025 | 14,49 | 14,50 | 13,67 | 13,78 | -4,42% | 2.925,00 |
| 25.08.2025 | 14,84 | 15,17 | 14,42 | 14,42 | -2,93% | 254,00 |
| 22.08.2025 | 14,47 | 14,98 | 14,44 | 14,86 | 2,52% | 142,00 |
| 21.08.2025 | 14,28 | 14,51 | 14,22 | 14,49 | 1,40% | 220,00 |
| 20.08.2025 | 14,80 | 14,90 | 14,06 | 14,29 | -3,61% | 8.761,00 |
| 19.08.2025 | 14,41 | 14,87 | 14,41 | 14,83 | 2,28% | 81,00 |
| 18.08.2025 | 14,40 | 14,57 | 14,23 | 14,50 | 0,80% | 910,00 |
| 15.08.2025 | 14,01 | 14,42 | 14,00 | 14,38 | 2,84% | 3.136,00 |
| 14.08.2025 | 13,71 | 14,08 | 13,65 | 13,98 | 1,58% | 688,00 |
| 13.08.2025 | 13,62 | 13,87 | 13,57 | 13,77 | 1,16% | 1.300,00 |
| 12.08.2025 | 13,45 | 13,61 | 13,28 | 13,61 | 1,49% | 250,00 |
| 11.08.2025 | 13,34 | 13,49 | 13,18 | 13,41 | 1,06% | 1.400,00 |
| 08.08.2025 | 13,33 | 13,43 | 12,96 | 13,27 | -0,49% | 1,00 |
| 07.08.2025 | 13,09 | 13,41 | 13,04 | 13,33 | 2,09% | 2.300,00 |
| 06.08.2025 | 12,76 | 13,07 | 12,66 | 13,06 | 2,88% | - |
| 05.08.2025 | 12,68 | 12,94 | 12,54 | 12,70 | 1,20% | 1.001,00 |
| 04.08.2025 | 11,27 | 12,67 | 11,24 | 12,55 | 12,46% | 4.439,00 |
| 01.08.2025 | 11,46 | 11,54 | 11,05 | 11,16 | -3,02% | 1.005,00 |
| 31.07.2025 | 10,93 | 11,88 | 10,72 | 11,50 | 5,43% | 2.906,00 |
| 30.07.2025 | 11,20 | 11,27 | 10,87 | 10,91 | -2,50% | 850,00 |
| 29.07.2025 | 11,24 | 11,37 | 11,17 | 11,19 | -0,16% | 700,00 |
| 28.07.2025 | 11,33 | 11,56 | 11,18 | 11,21 | -0,66% | - |
| 25.07.2025 | 11,14 | 11,30 | 11,13 | 11,28 | 1,14% | 7.000,00 |
| 24.07.2025 | 11,12 | 11,30 | 11,03 | 11,16 | 0,36% | - |
| 23.07.2025 | 11,11 | 11,22 | 10,96 | 11,12 | 0,95% | - |
| 22.07.2025 | 11,18 | 11,25 | 10,91 | 11,01 | -1,56% | - |
| 21.07.2025 | 11,13 | 11,51 | 11,11 | 11,19 | 0,56% | 94,00 |
| 18.07.2025 | 11,13 | 11,35 | 11,06 | 11,12 | 0,04% | 1,00 |
| 17.07.2025 | 11,16 | 11,29 | 10,96 | 11,12 | 0,02% | 595,00 |
| 16.07.2025 | 10,93 | 11,32 | 10,84 | 11,12 | 1,60% | 1.748,00 |
| 15.07.2025 | 10,96 | 11,18 | 10,88 | 10,94 | 0,32% | 6.643,00 |
| 14.07.2025 | 10,90 | 11,02 | 10,56 | 10,91 | -0,77% | 1.012,00 |
| 11.07.2025 | 10,93 | 11,24 | 10,90 | 10,99 | 0,11% | 352,00 |
| 10.07.2025 | 10,62 | 11,07 | 10,56 | 10,98 | 3,20% | 100,00 |
| 09.07.2025 | 10,48 | 10,88 | 10,44 | 10,64 | 1,53% | 275,00 |
| 08.07.2025 | 10,09 | 10,50 | 9,75 | 10,48 | 4,23% | 501,00 |
| 07.07.2025 | 9,94 | 10,23 | 9,94 | 10,05 | 1,29% | 228,00 |
| 04.07.2025 | 9,76 | 9,98 | 9,67 | 9,92 | 1,42% | 2.209,00 |
| 03.07.2025 | 9,97 | 10,12 | 9,60 | 9,79 | -1,45% | 545,00 |
| 02.07.2025 | 9,61 | 10,12 | 9,61 | 9,93 | 3,48% | - |
| 01.07.2025 | 9,27 | 9,68 | 9,23 | 9,60 | 3,52% | - |
| 30.06.2025 | 9,01 | 9,31 | 8,93 | 9,27 | 2,91% | - |
| 27.06.2025 | 8,96 | 9,10 | 8,92 | 9,01 | -0,25% | - |
| 26.06.2025 | 8,59 | 9,08 | 8,59 | 9,03 | 5,27% | - |
| 25.06.2025 | 8,48 | 8,64 | 8,42 | 8,58 | 1,17% | - |
| 24.06.2025 | 8,12 | 8,67 | 8,12 | 8,48 | 6,79% | 1.900,00 |
| 23.06.2025 | 7,84 | 7,94 | 7,73 | 7,94 | 0,16% | 3.500,00 |
| 20.06.2025 | 7,81 | 8,04 | 7,80 | 7,93 | 2,40% | 5.404,00 |
| 19.06.2025 | 7,97 | 7,97 | 7,71 | 7,74 | -3,43% | - |
| 18.06.2025 | 8,05 | 8,12 | 7,89 | 8,02 | -0,02% | - |
| 17.06.2025 | 8,18 | 8,28 | 8,01 | 8,02 | -2,42% | 12,00 |
| 16.06.2025 | 8,29 | 8,42 | 8,05 | 8,22 | -0,77% | 1.900,00 |
| 13.06.2025 | 8,33 | 8,44 | 8,06 | 8,28 | -5,68% | 1.400,00 |
| 12.06.2025 | 9,24 | 9,27 | 8,65 | 8,78 | -4,29% | 1.440,00 |
| 11.06.2025 | 9,34 | 9,57 | 9,17 | 9,17 | -1,85% | - |
| 10.06.2025 | 9,36 | 9,45 | 9,23 | 9,35 | -0,15% | 2.700,00 |
| 09.06.2025 | 9,20 | 9,41 | 9,11 | 9,36 | 1,64% | 255,00 |
| 06.06.2025 | 9,53 | 9,55 | 9,11 | 9,21 | -3,23% | 400,00 |
| 05.06.2025 | 9,85 | 9,86 | 9,40 | 9,52 | -3,46% | 3.180,00 |
| 04.06.2025 | 9,86 | 10,00 | 9,74 | 9,86 | 0,11% | 866,00 |
| 03.06.2025 | 9,80 | 9,97 | 9,72 | 9,85 | 0,21% | 2.000,00 |
| 02.06.2025 | 9,72 | 9,89 | 9,52 | 9,83 | 0,87% | 2.900,00 |
| 30.05.2025 | 9,50 | 9,75 | 9,47 | 9,74 | 2,49% | - |
| 29.05.2025 | 9,24 | 9,59 | 9,20 | 9,50 | 4,11% | 3.560,00 |
| 28.05.2025 | 9,05 | 9,30 | 9,03 | 9,13 | 0,66% | 2.800,00 |
| 27.05.2025 | 8,79 | 9,10 | 8,77 | 9,07 | 3,17% | 2.820,00 |
| 26.05.2025 | 8,57 | 8,90 | 8,56 | 8,79 | 3,57% | 1.800,00 |
| 23.05.2025 | 8,58 | 8,82 | 8,31 | 8,49 | -0,54% | - |
| 22.05.2025 | 8,53 | 8,60 | 8,46 | 8,53 | 0,14% | - |
| 21.05.2025 | 8,78 | 8,79 | 8,50 | 8,52 | -3,09% | - |
| 20.05.2025 | 8,71 | 8,85 | 8,60 | 8,79 | 1,09% | - |
| 19.05.2025 | 8,54 | 8,71 | 8,44 | 8,70 | 1,36% | 3.018,00 |
| 16.05.2025 | 8,58 | 8,61 | 8,48 | 8,58 | 0,02% | 6.900,00 |
| 15.05.2025 | 8,60 | 8,78 | 8,52 | 8,58 | -0,60% | 4.350,00 |
| 14.05.2025 | 8,45 | 8,73 | 8,36 | 8,63 | 1,48% | 1.118,00 |
| 13.05.2025 | 8,42 | 8,58 | 8,42 | 8,51 | 0,22% | - |
| 12.05.2025 | 8,27 | 8,49 | 8,15 | 8,49 | 4,37% | 250,00 |
| 09.05.2025 | 8,25 | 8,26 | 8,01 | 8,13 | -1,03% | - |
| 08.05.2025 | 8,11 | 8,35 | 8,08 | 8,22 | 1,67% | 2.000,00 |
| 07.05.2025 | 8,05 | 8,25 | 8,03 | 8,08 | 0,61% | 1.010,00 |
| 06.05.2025 | 8,30 | 8,43 | 7,95 | 8,03 | -3,29% | 2.600,00 |
| 05.05.2025 | 8,11 | 8,43 | 8,10 | 8,31 | 2,29% | 745,00 |