10,315€
0,10%
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 | 10,18 | 10,43 | 10,05 | 10,31 | 0,96% | 1.502,00 |
| 20.05.2026 | 9,88 | 10,41 | 9,80 | 10,21 | 3,01% | - |
| 19.05.2026 | 10,08 | 10,19 | 9,86 | 9,91 | -0,92% | 6.507,00 |
| 18.05.2026 | 9,81 | 10,23 | 9,63 | 10,00 | 0,28% | 16.000,00 |
| 15.05.2026 | 10,00 | 10,06 | 9,83 | 9,97 | -1,90% | 154,00 |
| 14.05.2026 | 10,27 | 10,33 | 9,98 | 10,17 | -0,80% | 2.300,00 |
| 13.05.2026 | 10,13 | 10,30 | 9,98 | 10,25 | 1,46% | - |
| 12.05.2026 | 9,98 | 10,31 | 9,94 | 10,10 | 0,30% | 1.000,00 |
| 11.05.2026 | 10,14 | 10,23 | 10,00 | 10,07 | -2,07% | 101,00 |
| 08.05.2026 | 10,36 | 10,42 | 10,19 | 10,29 | -3,25% | 4.000,00 |
| 07.05.2026 | 10,26 | 10,76 | 10,12 | 10,63 | 4,42% | 1.441,00 |
| 06.05.2026 | 9,42 | 10,42 | 9,36 | 10,18 | 9,32% | 2.703,00 |
| 05.05.2026 | 8,95 | 9,42 | 8,90 | 9,31 | 4,34% | - |
| 04.05.2026 | 9,08 | 9,14 | 8,78 | 8,93 | -1,58% | 3.025,00 |
| 30.04.2026 | 8,77 | 9,15 | 8,62 | 9,07 | 3,08% | 2.278,00 |
| 29.04.2026 | 9,05 | 9,13 | 8,68 | 8,80 | -2,61% | 4.382,00 |
| 28.04.2026 | 9,05 | 9,07 | 8,87 | 9,03 | -0,30% | 5.007,00 |
| 27.04.2026 | 9,31 | 9,33 | 9,03 | 9,06 | -3,14% | 57,00 |
| 24.04.2026 | 9,58 | 9,63 | 9,18 | 9,35 | -2,42% | 3.261,00 |
| 23.04.2026 | 9,63 | 9,67 | 9,44 | 9,59 | -1,13% | 3.021,00 |
| 22.04.2026 | 9,96 | 10,04 | 9,67 | 9,70 | -1,70% | 1.500,00 |
| 21.04.2026 | 10,21 | 10,27 | 9,84 | 9,86 | -3,08% | 1.544,00 |
| 20.04.2026 | 10,04 | 10,30 | 9,94 | 10,18 | -3,71% | 1.500,00 |
| 17.04.2026 | 9,85 | 10,71 | 9,80 | 10,57 | 8,02% | 3.032,00 |
| 16.04.2026 | 10,21 | 10,34 | 9,73 | 9,79 | -3,38% | 8.469,00 |
| 15.04.2026 | 10,07 | 10,28 | 10,05 | 10,13 | 0,45% | 5.297,00 |
| 14.04.2026 | 9,83 | 10,16 | 9,73 | 10,08 | 3,69% | 12.009,00 |
| 13.04.2026 | 9,64 | 9,80 | 9,43 | 9,72 | -2,13% | 858,00 |
| 10.04.2026 | 9,85 | 10,27 | 9,83 | 9,94 | 0,93% | 2.516,00 |
| 09.04.2026 | 9,75 | 9,89 | 9,66 | 9,84 | -1,29% | 6.870,00 |
| 08.04.2026 | 10,02 | 10,60 | 9,60 | 9,97 | 11,80% | 6.716,00 |
| 07.04.2026 | 8,86 | 9,07 | 8,76 | 8,92 | -1,06% | 1.368,00 |
| 02.04.2026 | 8,83 | 9,12 | 8,78 | 9,02 | -4,07% | 8,00 |
| 01.04.2026 | 8,99 | 9,46 | 8,96 | 9,40 | 5,20% | 8.383,00 |
| 31.03.2026 | 8,74 | 9,10 | 8,51 | 8,93 | 3,28% | 2.000,00 |
| 30.03.2026 | 8,83 | 8,83 | 8,51 | 8,65 | -2,26% | 2.163,00 |
| 27.03.2026 | 9,14 | 9,15 | 8,72 | 8,85 | -2,58% | 1.621,00 |
| 26.03.2026 | 9,06 | 9,20 | 9,01 | 9,08 | -0,09% | - |
| 25.03.2026 | 9,28 | 9,50 | 9,07 | 9,09 | -1,86% | 4.012,00 |
| 24.03.2026 | 9,26 | 9,33 | 8,87 | 9,26 | 0,16% | 2.429,00 |
| 23.03.2026 | 8,93 | 9,52 | 8,37 | 9,25 | 2,85% | 1.840,00 |
| 20.03.2026 | 9,27 | 9,37 | 8,81 | 8,99 | -5,45% | 49.397,00 |
| 19.03.2026 | 9,55 | 9,90 | 9,04 | 9,51 | -2,45% | 41.996,00 |
| 18.03.2026 | 9,89 | 9,99 | 9,65 | 9,75 | -0,45% | 2.048,00 |
| 17.03.2026 | 9,54 | 9,93 | 9,46 | 9,79 | 0,39% | 300,00 |
| 16.03.2026 | 9,56 | 9,77 | 9,39 | 9,76 | 1,69% | 2,00 |
| 13.03.2026 | 9,84 | 9,86 | 9,50 | 9,59 | -2,61% | 250,00 |
| 12.03.2026 | 9,84 | 10,04 | 9,79 | 9,85 | -1,24% | 1.303,00 |
| 11.03.2026 | 10,16 | 10,17 | 9,79 | 9,98 | -1,48% | 777,00 |
| 10.03.2026 | 10,25 | 10,36 | 9,96 | 10,13 | 0,65% | 3.700,00 |
| 09.03.2026 | 9,75 | 10,10 | 9,52 | 10,06 | -1,78% | 13.281,00 |
| 06.03.2026 | 10,38 | 10,43 | 9,86 | 10,24 | -0,34% | 603,00 |
| 05.03.2026 | 10,38 | 10,63 | 10,08 | 10,28 | -2,28% | 3.630,00 |
| 04.03.2026 | 10,30 | 10,72 | 10,07 | 10,52 | 2,74% | 1.953,00 |
| 03.03.2026 | 11,23 | 11,23 | 10,04 | 10,24 | -9,06% | 7.123,00 |
| 02.03.2026 | 11,39 | 11,55 | 11,08 | 11,26 | -9,05% | 2.699,00 |
| 27.02.2026 | 13,22 | 13,25 | 12,23 | 12,38 | -5,61% | 1.501,00 |
| 26.02.2026 | 12,98 | 13,31 | 12,67 | 13,11 | 0,63% | 1.640,00 |
| 25.02.2026 | 12,78 | 13,09 | 12,76 | 13,03 | 2,48% | - |
| 24.02.2026 | 13,04 | 13,06 | 12,65 | 12,72 | -2,60% | 400,00 |
| 23.02.2026 | 12,57 | 13,17 | 12,49 | 13,06 | 3,98% | 506,00 |
| 20.02.2026 | 13,06 | 13,22 | 12,29 | 12,56 | -4,42% | 2.886,00 |
| 19.02.2026 | 12,03 | 13,44 | 11,84 | 13,14 | 13,06% | 16.870,00 |
| 18.02.2026 | 12,01 | 12,09 | 11,19 | 11,62 | -3,53% | 1.001,00 |
| 17.02.2026 | 11,91 | 12,05 | 11,65 | 12,04 | 0,92% | 1.088,00 |
| 16.02.2026 | 11,74 | 11,99 | 11,74 | 11,93 | 1,97% | 1.000,00 |
| 13.02.2026 | 11,81 | 11,91 | 11,67 | 11,70 | -1,24% | 200,00 |
| 12.02.2026 | 12,00 | 12,03 | 11,72 | 11,85 | -1,80% | 350,00 |
| 11.02.2026 | 12,16 | 12,16 | 11,92 | 12,07 | -0,78% | 300,00 |
| 10.02.2026 | 12,45 | 12,59 | 12,07 | 12,16 | -1,58% | 1.880,00 |
| 09.02.2026 | 12,04 | 12,50 | 12,01 | 12,36 | 1,85% | 1.525,00 |
| 06.02.2026 | 11,67 | 12,17 | 11,64 | 12,13 | 4,12% | 1.733,00 |
| 05.02.2026 | 11,43 | 11,73 | 11,43 | 11,65 | 2,21% | 2.285,00 |
| 04.02.2026 | 11,39 | 11,54 | 11,29 | 11,40 | 0,51% | - |
| 03.02.2026 | 11,43 | 11,48 | 11,29 | 11,34 | 0,02% | - |
| 02.02.2026 | 10,75 | 11,39 | 10,72 | 11,34 | 5,15% | 411,00 |
| 30.01.2026 | 10,58 | 10,94 | 10,38 | 10,79 | 1,27% | 300,00 |
| 29.01.2026 | 10,63 | 10,74 | 10,48 | 10,65 | 0,33% | 50,00 |
| 28.01.2026 | 10,53 | 10,72 | 10,28 | 10,62 | 1,07% | 1.910,00 |
| 27.01.2026 | 10,54 | 10,56 | 10,36 | 10,50 | -0,05% | - |
| 26.01.2026 | 10,76 | 10,77 | 10,40 | 10,51 | -0,78% | - |
| 23.01.2026 | 11,04 | 11,04 | 10,43 | 10,59 | -4,05% | 4.840,00 |
| 22.01.2026 | 10,93 | 11,24 | 10,89 | 11,04 | 1,26% | 728,00 |
| 21.01.2026 | 10,61 | 10,99 | 10,61 | 10,90 | 3,56% | 18,00 |
| 20.01.2026 | 10,54 | 10,72 | 10,51 | 10,53 | -0,43% | - |
| 19.01.2026 | 10,63 | 10,67 | 10,44 | 10,57 | -2,36% | 10,00 |
| 16.01.2026 | 11,04 | 11,13 | 10,80 | 10,83 | -1,66% | 8,00 |
| 15.01.2026 | 10,89 | 11,07 | 10,72 | 11,01 | -1,76% | 1.119,00 |
| 14.01.2026 | 11,00 | 11,34 | 10,65 | 11,21 | -0,97% | 5.813,00 |
| 13.01.2026 | 11,27 | 11,59 | 11,21 | 11,32 | 0,51% | - |
| 12.01.2026 | 11,46 | 11,55 | 11,07 | 11,26 | -1,44% | 8.763,00 |
| 09.01.2026 | 11,91 | 11,92 | 11,31 | 11,42 | -4,01% | - |
| 08.01.2026 | 12,08 | 12,14 | 11,80 | 11,90 | -1,67% | 150,00 |
| 07.01.2026 | 12,15 | 12,56 | 12,02 | 12,10 | -0,64% | - |
| 06.01.2026 | 11,86 | 12,27 | 11,84 | 12,18 | 2,94% | 309,00 |
| 05.01.2026 | 12,24 | 12,32 | 11,55 | 11,83 | -3,55% | 291,00 |
| 02.01.2026 | 11,50 | 12,36 | 11,46 | 12,27 | 7,63% | 1.626,00 |
| 30.12.2025 | 11,40 | 11,45 | 11,28 | 11,40 | -0,11% | 228,00 |
| 29.12.2025 | 11,34 | 11,43 | 11,20 | 11,41 | 0,75% | - |
| 23.12.2025 | 11,63 | 11,68 | 11,33 | 11,33 | -2,56% | 200,00 |