8,127€
0,18%
Echtzeit-Aktienkurs Air France-KLM S.A.
Bid:
Ask:
Aktienkurse zur Air France-KLM S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 8,20 | 8,23 | 8,00 | 8,12 | 0,07% | - |
| 08.05.2025 | 8,15 | 8,26 | 8,10 | 8,11 | 0,27% | 1.548.401,00 |
| 07.05.2025 | 8,18 | 8,25 | 8,04 | 8,09 | -0,17% | 910.752,00 |
| 06.05.2025 | 8,37 | 8,46 | 8,03 | 8,10 | -2,36% | 1.500.166,00 |
| 05.05.2025 | 8,23 | 8,43 | 8,20 | 8,30 | 2,37% | 1.852.953,00 |
| 02.05.2025 | 7,78 | 8,11 | 7,78 | 8,11 | 5,82% | 2.474.566,00 |
| 30.04.2025 | 7,75 | 7,82 | 7,25 | 7,66 | 2,63% | 3.120.588,00 |
| 29.04.2025 | 7,75 | 7,77 | 7,36 | 7,47 | -2,99% | 2.444.687,00 |
| 28.04.2025 | 7,70 | 7,86 | 7,62 | 7,70 | 0,47% | 1.489.182,00 |
| 25.04.2025 | 7,67 | 7,73 | 7,53 | 7,66 | 0,92% | 1.208.841,00 |
| 24.04.2025 | 7,66 | 7,75 | 7,50 | 7,59 | -1,30% | 988.502,00 |
| 23.04.2025 | 7,50 | 7,86 | 7,50 | 7,69 | 3,92% | 1.544.412,00 |
| 22.04.2025 | 7,43 | 7,44 | 7,20 | 7,40 | -0,43% | 1.204.171,00 |
| 17.04.2025 | 7,58 | 7,63 | 7,40 | 7,43 | -2,06% | 1.279.782,00 |
| 16.04.2025 | 7,59 | 7,59 | 7,44 | 7,59 | -0,73% | 874.254,00 |
| 15.04.2025 | 7,60 | 7,70 | 7,51 | 7,64 | 0,39% | 907.083,00 |
| 14.04.2025 | 7,65 | 7,68 | 7,50 | 7,61 | 2,28% | 1.035.270,00 |
| 11.04.2025 | 7,54 | 7,62 | 7,26 | 7,44 | -0,96% | 1.227.443,00 |
| 10.04.2025 | 8,60 | 8,60 | 7,52 | 7,52 | 2,54% | 2.613.867,00 |
| 09.04.2025 | 7,44 | 7,57 | 7,16 | 7,33 | -4,43% | 2.634.036,00 |
| 08.04.2025 | 7,69 | 7,86 | 7,48 | 7,67 | 3,23% | 2.008.231,00 |
| 07.04.2025 | 7,18 | 7,80 | 6,90 | 7,43 | -2,13% | 3.681.418,00 |
| 04.04.2025 | 7,82 | 7,88 | 7,38 | 7,59 | -4,17% | 2.793.706,00 |
| 03.04.2025 | 8,16 | 8,21 | 7,87 | 7,92 | -5,71% | 2.396.724,00 |
| 02.04.2025 | 8,50 | 8,53 | 8,21 | 8,40 | -1,55% | 1.380.767,00 |
| 01.04.2025 | 8,60 | 8,73 | 8,47 | 8,53 | 0,02% | 1.224.196,00 |
| 31.03.2025 | 9,00 | 9,00 | 8,53 | 8,53 | -6,61% | 2.179.680,00 |
| 28.03.2025 | 9,15 | 9,33 | 9,12 | 9,14 | -1,15% | 1.086.340,00 |
| 27.03.2025 | 9,39 | 9,47 | 8,97 | 9,24 | -4,33% | 3.054.740,00 |
| 26.03.2025 | 9,77 | 9,78 | 9,61 | 9,66 | -1,02% | 1.137.683,00 |
| 25.03.2025 | 9,36 | 9,94 | 9,34 | 9,76 | 3,83% | 2.217.104,00 |
| 24.03.2025 | 9,64 | 9,66 | 9,40 | 9,40 | -0,95% | 1.026.558,00 |
| 21.03.2025 | 9,70 | 9,72 | 9,37 | 9,49 | -2,65% | 1.931.489,00 |
| 20.03.2025 | 9,90 | 10,14 | 9,70 | 9,75 | -1,58% | 1.221.317,00 |
| 19.03.2025 | 9,98 | 10,03 | 9,83 | 9,90 | -1,65% | 1.535.904,00 |
| 18.03.2025 | 10,15 | 10,27 | 10,03 | 10,07 | -0,54% | 1.179.529,00 |
| 17.03.2025 | 9,99 | 10,27 | 9,96 | 10,13 | 2,38% | 1.314.346,00 |
| 14.03.2025 | 9,94 | 9,99 | 9,75 | 9,89 | -0,48% | 2.107.944,00 |
| 13.03.2025 | 9,97 | 10,24 | 9,92 | 9,94 | -0,72% | 1.643.137,00 |
| 12.03.2025 | 10,45 | 10,56 | 9,92 | 10,01 | -3,47% | 3.314.487,00 |
| 11.03.2025 | 11,21 | 11,21 | 10,36 | 10,37 | -9,27% | 3.637.087,00 |
| 10.03.2025 | 11,43 | 11,70 | 11,04 | 11,43 | -1,12% | 2.449.109,00 |
| 07.03.2025 | 11,72 | 12,08 | 11,04 | 11,56 | -4,93% | 4.652.992,00 |
| 06.03.2025 | 9,70 | 12,16 | 9,70 | 12,16 | 32,95% | 17.925.238,00 |
| 05.03.2025 | 8,81 | 9,15 | 8,81 | 9,15 | 5,71% | 2.424.278,00 |
| 04.03.2025 | 8,90 | 8,96 | 8,64 | 8,65 | -3,11% | 1.633.909,00 |
| 03.03.2025 | 8,86 | 9,16 | 8,77 | 8,93 | 1,41% | 1.743.388,00 |
| 28.02.2025 | 8,80 | 8,95 | 8,77 | 8,81 | -0,02% | 1.111.153,00 |
| 27.02.2025 | 8,75 | 8,87 | 8,70 | 8,81 | -0,02% | 761.679,00 |
| 26.02.2025 | 8,64 | 8,95 | 8,62 | 8,81 | 2,54% | 1.631.088,00 |
| 25.02.2025 | 8,61 | 8,76 | 8,56 | 8,59 | -1,10% | 772.241,00 |
| 24.02.2025 | 8,53 | 8,77 | 8,41 | 8,69 | 2,14% | 1.023.623,00 |
| 21.02.2025 | 8,36 | 8,52 | 8,31 | 8,51 | 1,65% | 899.642,00 |
| 20.02.2025 | 8,41 | 8,55 | 8,25 | 8,37 | -0,50% | 1.078.533,00 |
| 19.02.2025 | 8,65 | 8,70 | 8,33 | 8,41 | -3,13% | 1.565.358,00 |
| 18.02.2025 | 8,72 | 8,76 | 8,62 | 8,68 | -0,30% | 1.084.021,00 |
| 17.02.2025 | 8,52 | 8,73 | 8,48 | 8,71 | 2,11% | 1.090.697,00 |
| 14.02.2025 | 8,39 | 8,65 | 8,30 | 8,53 | 1,19% | 1.725.629,00 |
| 13.02.2025 | 8,34 | 8,61 | 8,22 | 8,43 | 3,36% | 2.271.108,00 |
| 12.02.2025 | 8,19 | 8,40 | 8,06 | 8,15 | -0,59% | 1.555.526,00 |
| 11.02.2025 | 8,19 | 8,30 | 8,05 | 8,20 | -0,34% | 1.717.652,00 |
| 10.02.2025 | 8,20 | 8,32 | 8,12 | 8,23 | 0,37% | 1.209.502,00 |
| 07.02.2025 | 8,24 | 8,42 | 8,18 | 8,20 | -0,61% | 1.404.244,00 |
| 06.02.2025 | 7,96 | 8,32 | 7,91 | 8,25 | 3,70% | 2.089.685,00 |
| 05.02.2025 | 8,12 | 8,13 | 7,83 | 7,96 | -2,02% | 1.149.046,00 |
| 04.02.2025 | 7,85 | 8,17 | 7,79 | 8,12 | 3,39% | 1.329.984,00 |
| 03.02.2025 | 7,75 | 7,91 | 7,66 | 7,85 | -1,83% | 1.172.483,00 |
| 31.01.2025 | 8,05 | 8,17 | 7,94 | 8,00 | -0,25% | 1.225.130,00 |
| 30.01.2025 | 7,70 | 8,19 | 7,69 | 8,02 | 4,18% | 2.486.894,00 |
| 29.01.2025 | 7,80 | 7,96 | 7,70 | 7,70 | -1,89% | 1.563.179,00 |
| 28.01.2025 | 7,67 | 8,02 | 7,66 | 7,85 | 1,95% | 2.475.674,00 |
| 27.01.2025 | 7,40 | 7,74 | 7,40 | 7,70 | 3,52% | 2.242.947,00 |
| 24.01.2025 | 7,32 | 7,66 | 7,31 | 7,43 | 0,51% | 1.556.373,00 |
| 23.01.2025 | 7,44 | 7,59 | 7,30 | 7,40 | -0,70% | 1.157.957,00 |
| 22.01.2025 | 7,45 | 7,53 | 7,35 | 7,45 | 0,78% | 1.098.507,00 |
| 21.01.2025 | 7,27 | 7,44 | 7,20 | 7,39 | 1,73% | 1.447.835,00 |
| 20.01.2025 | 7,26 | 7,33 | 7,17 | 7,26 | 0,44% | 932.907,00 |
| 17.01.2025 | 7,16 | 7,30 | 7,12 | 7,23 | 1,57% | 1.695.000,00 |
| 16.01.2025 | 7,20 | 7,28 | 6,97 | 7,12 | 0,03% | 2.079.979,00 |
| 15.01.2025 | 7,06 | 7,26 | 7,02 | 7,12 | -0,61% | 1.558.439,00 |
| 14.01.2025 | 7,15 | 7,40 | 7,12 | 7,16 | 1,59% | 2.362.267,00 |
| 13.01.2025 | 7,21 | 7,23 | 6,95 | 7,05 | -3,08% | 2.760.085,00 |
| 10.01.2025 | 7,24 | 7,36 | 7,17 | 7,27 | 0,53% | 1.850.846,00 |
| 09.01.2025 | 7,60 | 7,66 | 7,24 | 7,24 | -5,78% | 3.653.093,00 |
| 08.01.2025 | 7,81 | 7,89 | 7,67 | 7,68 | -2,34% | 1.712.539,00 |
| 07.01.2025 | 7,56 | 7,89 | 7,51 | 7,86 | 2,50% | 1.945.037,00 |
| 06.01.2025 | 7,60 | 7,70 | 7,40 | 7,67 | 0,89% | 1.682.832,00 |
| 03.01.2025 | 8,11 | 8,12 | 7,50 | 7,60 | -5,94% | 3.810.823,00 |
| 02.01.2025 | 8,16 | 8,32 | 8,06 | 8,08 | -0,49% | 953.394,00 |
| 31.12.2024 | 8,11 | 8,18 | 8,10 | 8,12 | -0,02% | 308.128,00 |
| 30.12.2024 | 8,03 | 8,20 | 8,03 | 8,13 | 0,40% | 687.091,00 |
| 27.12.2024 | 8,14 | 8,26 | 8,00 | 8,09 | -0,20% | 963.769,00 |
| 24.12.2024 | 8,06 | 8,21 | 7,98 | 8,11 | 0,30% | 341.754,00 |
| 23.12.2024 | 7,98 | 8,12 | 7,94 | 8,09 | 1,08% | 672.767,00 |
| 20.12.2024 | 8,24 | 8,28 | 7,85 | 8,00 | -3,66% | 2.218.232,00 |
| 19.12.2024 | 8,27 | 8,49 | 8,25 | 8,30 | -1,49% | 1.343.028,00 |
| 18.12.2024 | 8,00 | 8,43 | 7,99 | 8,43 | 5,64% | 2.466.313,00 |
| 17.12.2024 | 7,84 | 8,11 | 7,84 | 7,98 | 0,73% | 1.134.424,00 |
| 16.12.2024 | 7,93 | 8,04 | 7,80 | 7,92 | -1,15% | 1.135.987,00 |
| 13.12.2024 | 7,90 | 8,07 | 7,89 | 8,01 | 0,81% | 1.177.937,00 |