12,180€
3,05%
Echtzeit-Aktienkurs Air France-KLM S.A.
Bid:
Ask:
Aktienkurse zur Air France-KLM S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 12,37 | 12,45 | 12,01 | 12,28 | 3,89% | 1.400,00 |
| 24.07.2026 | 11,17 | 11,83 | 11,14 | 11,82 | 5,02% | 810,00 |
| 23.07.2026 | 11,51 | 11,57 | 11,18 | 11,26 | -3,35% | 8,00 |
| 22.07.2026 | 11,99 | 12,04 | 11,58 | 11,65 | -2,55% | - |
| 21.07.2026 | 11,98 | 12,09 | 11,88 | 11,95 | 0,42% | 2,00 |
| 20.07.2026 | 12,31 | 12,32 | 11,88 | 11,90 | -3,94% | 1.944,00 |
| 17.07.2026 | 12,73 | 12,78 | 12,34 | 12,39 | -3,81% | 1,00 |
| 16.07.2026 | 12,95 | 13,36 | 12,73 | 12,88 | -1,30% | 1,00 |
| 15.07.2026 | 12,85 | 13,08 | 12,69 | 13,05 | 1,85% | 100,00 |
| 14.07.2026 | 12,74 | 12,92 | 12,43 | 12,81 | -0,18% | 1,00 |
| 13.07.2026 | 12,90 | 13,16 | 12,81 | 12,83 | -4,52% | - |
| 10.07.2026 | 13,02 | 13,59 | 12,94 | 13,44 | 2,71% | 720,00 |
| 09.07.2026 | 12,94 | 13,09 | 12,57 | 13,09 | 1,75% | 2.400,00 |
| 08.07.2026 | 13,39 | 13,57 | 12,77 | 12,86 | -6,32% | 850,00 |
| 07.07.2026 | 13,47 | 14,43 | 13,47 | 13,73 | 2,41% | 320,00 |
| 06.07.2026 | 13,38 | 13,51 | 13,24 | 13,41 | 0,09% | - |
| 03.07.2026 | 13,41 | 13,45 | 13,26 | 13,39 | 0,37% | - |
| 02.07.2026 | 13,21 | 13,46 | 13,14 | 13,34 | 0,96% | - |
| 01.07.2026 | 13,59 | 13,62 | 13,09 | 13,22 | -3,38% | 2.819,00 |
| 30.06.2026 | 13,59 | 13,72 | 13,33 | 13,68 | 0,63% | 31,00 |
| 29.06.2026 | 13,84 | 13,90 | 13,50 | 13,59 | -1,88% | 655,00 |
| 26.06.2026 | 13,78 | 13,99 | 13,59 | 13,85 | -0,02% | - |
| 25.06.2026 | 13,45 | 14,00 | 13,43 | 13,86 | 3,69% | 875,00 |
| 24.06.2026 | 12,51 | 13,64 | 12,45 | 13,36 | 7,16% | 262,00 |
| 23.06.2026 | 12,35 | 12,66 | 12,23 | 12,47 | 0,32% | 4.001,00 |
| 22.06.2026 | 12,50 | 12,56 | 12,25 | 12,43 | -0,34% | 4.000,00 |
| 19.06.2026 | 12,43 | 12,72 | 12,38 | 12,47 | -0,40% | 6.320,00 |
| 18.06.2026 | 12,04 | 12,62 | 11,98 | 12,52 | 4,68% | 1.000,00 |
| 17.06.2026 | 12,25 | 12,39 | 11,82 | 11,96 | -2,68% | 1.250,00 |
| 16.06.2026 | 12,15 | 12,44 | 12,14 | 12,29 | 0,61% | 1.000,00 |
| 15.06.2026 | 12,53 | 13,02 | 12,16 | 12,22 | 2,84% | 2.800,00 |
| 12.06.2026 | 11,36 | 12,05 | 11,36 | 11,88 | 7,71% | 8.184,00 |
| 11.06.2026 | 10,86 | 11,15 | 10,83 | 11,03 | 0,23% | - |
| 10.06.2026 | 11,07 | 11,27 | 10,94 | 11,01 | -0,52% | 500,00 |
| 09.06.2026 | 11,08 | 11,45 | 10,94 | 11,06 | -0,11% | 1.502,00 |
| 08.06.2026 | 11,06 | 11,28 | 11,01 | 11,08 | -1,58% | 1,00 |
| 05.06.2026 | 11,21 | 11,35 | 11,16 | 11,25 | -1,98% | 460,00 |
| 04.06.2026 | 11,35 | 11,68 | 11,34 | 11,48 | 0,72% | 3.001,00 |
| 03.06.2026 | 11,35 | 11,52 | 11,19 | 11,40 | -0,26% | 1,00 |
| 02.06.2026 | 11,61 | 11,77 | 11,38 | 11,43 | -1,59% | 1,00 |
| 01.06.2026 | 11,56 | 11,78 | 11,29 | 11,61 | 0,39% | 1,00 |
| 29.05.2026 | 11,56 | 11,89 | 11,53 | 11,57 | 0,43% | 921,00 |
| 28.05.2026 | 11,30 | 11,63 | 11,18 | 11,52 | 0,33% | 5.214,00 |
| 27.05.2026 | 11,16 | 11,64 | 11,12 | 11,48 | 3,12% | 1.321,00 |
| 26.05.2026 | 10,95 | 11,21 | 10,91 | 11,13 | 1,39% | 1.524,00 |
| 25.05.2026 | 10,71 | 11,36 | 10,56 | 10,98 | 7,23% | 2.355,00 |
| 22.05.2026 | 10,30 | 10,38 | 10,09 | 10,24 | -0,63% | 2.301,00 |
| 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 |