10,293€
1,01%
Echtzeit-Aktienkurs AIR FRANCE-KLM INH. EO 1
Bid:
Ask:
Aktienkurse zur AIR FRANCE-KLM INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 10,25 | 10,43 | 10,05 | 10,09 | -0,98% | 1.538.376,00 |
| 20.05.2026 | 9,86 | 10,42 | 9,80 | 10,19 | 3,16% | 2.189.593,00 |
| 19.05.2026 | 10,15 | 10,19 | 9,87 | 9,88 | -1,12% | 1.252.404,00 |
| 18.05.2026 | 9,80 | 10,24 | 9,64 | 9,99 | -0,04% | 2.085.759,00 |
| 15.05.2026 | 9,98 | 10,02 | 9,83 | 9,99 | -1,25% | 1.636.914,00 |
| 14.05.2026 | 10,33 | 10,33 | 9,98 | 10,12 | -0,83% | 1.463.133,00 |
| 13.05.2026 | 10,20 | 10,30 | 9,98 | 10,21 | 0,59% | 1.477.538,00 |
| 12.05.2026 | 10,05 | 10,31 | 9,98 | 10,15 | -0,10% | 1.581.741,00 |
| 11.05.2026 | 10,11 | 10,23 | 10,01 | 10,16 | -0,54% | 1.752.559,00 |
| 08.05.2026 | 10,37 | 10,42 | 10,19 | 10,21 | -3,86% | 2.401.064,00 |
| 07.05.2026 | 10,30 | 10,77 | 10,30 | 10,62 | 3,06% | 3.587.679,00 |
| 06.05.2026 | 9,65 | 10,42 | 9,61 | 10,31 | 9,56% | 6.963.056,00 |
| 05.05.2026 | 8,94 | 9,41 | 8,90 | 9,41 | 4,51% | 3.284.401,00 |
| 04.05.2026 | 9,04 | 9,09 | 8,77 | 9,00 | -0,64% | 2.344.601,00 |
| 30.04.2026 | 8,68 | 9,16 | 8,62 | 9,06 | 3,80% | 4.041.928,00 |
| 29.04.2026 | 8,91 | 8,94 | 8,72 | 8,73 | -2,28% | 2.548.426,00 |
| 28.04.2026 | 9,02 | 9,08 | 8,87 | 8,93 | -1,19% | 2.621.978,00 |
| 27.04.2026 | 9,30 | 9,30 | 9,02 | 9,04 | -1,97% | 2.257.410,00 |
| 24.04.2026 | 9,46 | 9,49 | 9,18 | 9,22 | -3,80% | 2.603.596,00 |
| 23.04.2026 | 9,60 | 9,67 | 9,44 | 9,58 | -1,52% | 1.725.522,00 |
| 22.04.2026 | 9,97 | 10,04 | 9,66 | 9,73 | -1,66% | 1.901.004,00 |
| 21.04.2026 | 10,20 | 10,24 | 9,87 | 9,90 | -3,50% | 2.488.680,00 |
| 20.04.2026 | 10,10 | 10,30 | 10,09 | 10,26 | -2,61% | 2.301.313,00 |
| 17.04.2026 | 9,89 | 10,71 | 9,84 | 10,53 | 7,41% | 5.585.463,00 |
| 16.04.2026 | 10,22 | 10,34 | 9,80 | 9,80 | -4,07% | 2.413.896,00 |
| 15.04.2026 | 10,15 | 10,28 | 10,04 | 10,22 | 0,99% | 1.613.691,00 |
| 14.04.2026 | 9,77 | 10,16 | 9,75 | 10,12 | 5,00% | 3.087.597,00 |
| 13.04.2026 | 9,80 | 9,82 | 9,43 | 9,64 | -4,15% | 3.332.597,00 |
| 10.04.2026 | 9,93 | 10,27 | 9,83 | 10,06 | 2,33% | 2.344.056,00 |
| 09.04.2026 | 9,75 | 9,91 | 9,66 | 9,83 | -0,55% | 2.060.825,00 |
| 08.04.2026 | 9,93 | 10,27 | 9,88 | 9,88 | 11,26% | 8.077.324,00 |
| 07.04.2026 | 9,02 | 9,07 | 8,76 | 8,88 | -0,96% | 2.058.201,00 |
| 02.04.2026 | 8,85 | 9,11 | 8,78 | 8,97 | -3,82% | 2.969.972,00 |
| 01.04.2026 | 9,30 | 9,47 | 9,05 | 9,32 | 8,93% | 4.045.321,00 |
| 31.03.2026 | 8,58 | 8,76 | 8,51 | 8,56 | -0,67% | 1.678.924,00 |
| 30.03.2026 | 8,58 | 8,76 | 8,50 | 8,62 | -1,49% | 1.978.593,00 |
| 27.03.2026 | 9,08 | 9,08 | 8,73 | 8,75 | -4,29% | 2.274.282,00 |
| 26.03.2026 | 9,06 | 9,20 | 9,00 | 9,14 | -0,57% | 1.429.574,00 |
| 25.03.2026 | 9,37 | 9,39 | 9,10 | 9,19 | 2,25% | 2.183.956,00 |
| 24.03.2026 | 9,21 | 9,24 | 8,86 | 8,99 | -3,02% | 2.847.835,00 |
| 23.03.2026 | 8,60 | 9,52 | 8,37 | 9,27 | 3,90% | 5.035.401,00 |
| 20.03.2026 | 9,28 | 9,37 | 8,81 | 8,92 | -1,98% | 2.691.383,00 |
| 19.03.2026 | 9,43 | 9,43 | 9,04 | 9,10 | -6,19% | 3.172.106,00 |
| 18.03.2026 | 9,94 | 9,99 | 9,64 | 9,70 | 0,06% | 1.466.216,00 |
| 17.03.2026 | 9,50 | 9,93 | 9,46 | 9,69 | 1,13% | 1.712.181,00 |
| 16.03.2026 | 9,58 | 9,75 | 9,39 | 9,59 | 0,15% | 1.806.134,00 |
| 13.03.2026 | 9,68 | 9,73 | 9,49 | 9,57 | -3,12% | 2.423.088,00 |
| 12.03.2026 | 9,98 | 9,98 | 9,79 | 9,88 | -2,27% | 1.867.654,00 |
| 11.03.2026 | 9,95 | 10,12 | 9,79 | 10,11 | 1,00% | 2.532.434,00 |
| 10.03.2026 | 10,36 | 10,42 | 9,95 | 10,01 | 3,20% | 2.557.584,00 |
| 09.03.2026 | 9,67 | 9,84 | 9,51 | 9,70 | -3,87% | 3.183.728,00 |
| 06.03.2026 | 10,30 | 10,44 | 9,86 | 10,09 | -0,79% | 3.117.323,00 |
| 05.03.2026 | 10,30 | 10,63 | 10,07 | 10,17 | -2,40% | 3.161.274,00 |
| 04.03.2026 | 10,35 | 10,73 | 10,07 | 10,42 | 1,61% | 3.797.972,00 |
| 03.03.2026 | 11,00 | 11,02 | 10,03 | 10,26 | -7,94% | 4.718.541,00 |
| 02.03.2026 | 11,19 | 11,55 | 11,06 | 11,14 | -9,43% | 4.875.979,00 |
| 27.02.2026 | 13,09 | 13,24 | 12,22 | 12,30 | -6,39% | 3.050.029,00 |
| 26.02.2026 | 12,88 | 13,32 | 12,67 | 13,14 | 2,10% | 1.952.022,00 |
| 25.02.2026 | 12,88 | 13,02 | 12,76 | 12,87 | 1,22% | 908.056,00 |
| 24.02.2026 | 12,90 | 13,00 | 12,65 | 12,72 | -3,23% | 1.840.332,00 |
| 23.02.2026 | 12,75 | 13,18 | 12,60 | 13,14 | 4,53% | 1.914.908,00 |
| 20.02.2026 | 13,00 | 13,24 | 12,28 | 12,57 | -3,16% | 2.334.974,00 |
| 19.02.2026 | 12,28 | 13,45 | 11,90 | 12,98 | 11,75% | 7.553.023,00 |
| 18.02.2026 | 12,10 | 12,12 | 11,18 | 11,62 | -3,33% | 2.515.267,00 |
| 17.02.2026 | 11,90 | 12,04 | 11,65 | 12,02 | 0,84% | 1.150.962,00 |
| 16.02.2026 | 11,88 | 11,99 | 11,79 | 11,92 | 1,53% | 686.839,00 |
| 13.02.2026 | 11,75 | 11,91 | 11,67 | 11,74 | -0,47% | 734.012,00 |
| 12.02.2026 | 11,96 | 12,03 | 11,72 | 11,79 | -1,42% | 819.621,00 |
| 11.02.2026 | 12,04 | 12,13 | 11,91 | 11,96 | -1,60% | 998.455,00 |
| 10.02.2026 | 12,50 | 12,60 | 12,07 | 12,16 | -2,37% | 1.474.301,00 |
| 09.02.2026 | 12,00 | 12,50 | 12,00 | 12,45 | 3,28% | 1.634.788,00 |
| 06.02.2026 | 11,70 | 12,18 | 11,68 | 12,06 | 4,10% | 3.820.231,00 |
| 05.02.2026 | 11,44 | 11,74 | 11,44 | 11,58 | 1,14% | 1.314.661,00 |
| 04.02.2026 | 11,40 | 11,55 | 11,29 | 11,45 | 0,17% | 1.007.069,00 |
| 03.02.2026 | 11,43 | 11,48 | 11,30 | 11,43 | 1,02% | 1.016.285,00 |
| 02.02.2026 | 10,94 | 11,40 | 10,90 | 11,32 | 4,67% | 2.092.835,00 |
| 30.01.2026 | 10,75 | 10,95 | 10,62 | 10,81 | 2,08% | 1.583.894,00 |
| 29.01.2026 | 10,69 | 10,74 | 10,49 | 10,59 | -0,09% | 1.056.621,00 |
| 28.01.2026 | 10,32 | 10,72 | 10,27 | 10,60 | 1,73% | 1.220.470,00 |
| 27.01.2026 | 10,53 | 10,54 | 10,35 | 10,42 | -0,71% | 1.281.084,00 |
| 26.01.2026 | 10,65 | 10,68 | 10,41 | 10,50 | -1,78% | 1.185.635,00 |
| 23.01.2026 | 11,01 | 11,06 | 10,43 | 10,69 | -3,22% | 3.097.696,00 |
| 22.01.2026 | 10,98 | 11,26 | 10,95 | 11,04 | 2,75% | 1.878.014,00 |
| 21.01.2026 | 10,68 | 10,99 | 10,68 | 10,75 | 1,51% | 1.267.046,00 |
| 20.01.2026 | 10,64 | 10,72 | 10,51 | 10,59 | 0,05% | 930.221,00 |
| 19.01.2026 | 10,50 | 10,63 | 10,41 | 10,58 | -2,13% | 1.650.114,00 |
| 16.01.2026 | 11,10 | 11,14 | 10,81 | 10,81 | -1,41% | 816.017,00 |
| 15.01.2026 | 10,76 | 11,06 | 10,72 | 10,97 | 2,57% | 1.636.462,00 |
| 14.01.2026 | 10,89 | 11,00 | 10,65 | 10,69 | -5,15% | 3.350.648,00 |
| 13.01.2026 | 11,35 | 11,59 | 11,21 | 11,27 | 0,22% | 1.861.297,00 |
| 12.01.2026 | 11,30 | 11,38 | 11,08 | 11,25 | -1,01% | 1.150.676,00 |
| 09.01.2026 | 11,90 | 11,90 | 11,31 | 11,36 | -4,30% | 2.122.527,00 |
| 08.01.2026 | 12,07 | 12,12 | 11,80 | 11,87 | -1,49% | 1.349.378,00 |
| 07.01.2026 | 12,37 | 12,56 | 12,02 | 12,05 | -0,70% | 1.465.381,00 |
| 06.01.2026 | 12,00 | 12,27 | 11,99 | 12,14 | 2,06% | 1.690.165,00 |
| 05.01.2026 | 12,30 | 12,32 | 11,55 | 11,89 | -3,14% | 3.132.532,00 |
| 02.01.2026 | 11,64 | 12,36 | 11,59 | 12,28 | 6,14% | 1.731.307,00 |
| 31.12.2025 | 11,36 | 11,64 | 11,34 | 11,57 | 1,09% | 392.536,00 |
| 30.12.2025 | 11,35 | 11,49 | 11,27 | 11,44 | 0,57% | 675.277,00 |
| 29.12.2025 | 11,32 | 11,42 | 11,20 | 11,38 | 0,57% | 812.782,00 |