11,835€
-3,43%
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 | 12,31 | 12,31 | 11,85 | 11,87 | -3,18% | 1.759.837,00 |
| 18.09.2025 | 12,39 | 12,43 | 12,07 | 12,26 | -1,25% | 1.112.062,00 |
| 17.09.2025 | 12,25 | 12,43 | 12,18 | 12,41 | 1,64% | 791.551,00 |
| 16.09.2025 | 12,60 | 12,62 | 12,18 | 12,21 | -2,75% | 1.256.760,00 |
| 15.09.2025 | 13,00 | 13,05 | 12,56 | 12,56 | -3,20% | 1.392.639,00 |
| 12.09.2025 | 13,23 | 13,36 | 12,97 | 12,97 | -1,29% | 642.712,00 |
| 11.09.2025 | 13,06 | 13,35 | 12,98 | 13,14 | 1,15% | 764.227,00 |
| 10.09.2025 | 13,45 | 13,50 | 12,86 | 12,99 | -3,13% | 984.773,00 |
| 09.09.2025 | 13,19 | 13,45 | 13,09 | 13,41 | 1,67% | 755.394,00 |
| 08.09.2025 | 13,25 | 13,39 | 13,04 | 13,19 | 0,00% | 528.777,00 |
| 05.09.2025 | 13,02 | 13,22 | 12,97 | 13,19 | 2,09% | 950.314,00 |
| 04.09.2025 | 12,60 | 13,09 | 12,48 | 12,92 | 1,06% | 873.251,00 |
| 03.09.2025 | 12,80 | 12,87 | 12,46 | 12,79 | 0,27% | 1.257.841,00 |
| 02.09.2025 | 13,27 | 13,27 | 12,66 | 12,75 | -3,88% | 1.383.808,00 |
| 01.09.2025 | 13,43 | 13,48 | 13,19 | 13,27 | -1,12% | 746.799,00 |
| 29.08.2025 | 13,59 | 13,62 | 13,35 | 13,42 | -1,58% | 838.243,00 |
| 28.08.2025 | 13,81 | 13,93 | 13,53 | 13,63 | -0,40% | 620.950,00 |
| 27.08.2025 | 13,90 | 14,02 | 13,59 | 13,69 | -1,01% | 1.451.605,00 |
| 26.08.2025 | 14,34 | 14,40 | 13,78 | 13,83 | -4,95% | 2.005.923,00 |
| 25.08.2025 | 14,88 | 15,17 | 14,55 | 14,55 | -2,58% | 1.519.086,00 |
| 22.08.2025 | 14,43 | 14,98 | 14,43 | 14,93 | 3,00% | 1.297.888,00 |
| 21.08.2025 | 14,31 | 14,51 | 14,21 | 14,50 | 0,66% | 1.018.768,00 |
| 20.08.2025 | 14,65 | 14,72 | 14,38 | 14,40 | -2,37% | 1.368.022,00 |
| 19.08.2025 | 14,56 | 14,79 | 14,50 | 14,75 | 1,58% | 1.209.294,00 |
| 18.08.2025 | 14,36 | 14,57 | 14,22 | 14,52 | 0,62% | 1.158.014,00 |
| 15.08.2025 | 14,10 | 14,43 | 14,00 | 14,43 | 2,78% | 1.559.850,00 |
| 14.08.2025 | 13,69 | 14,08 | 13,64 | 14,04 | 2,22% | 1.456.717,00 |
| 13.08.2025 | 13,71 | 13,88 | 13,64 | 13,74 | 1,18% | 1.413.915,00 |
| 12.08.2025 | 13,41 | 13,58 | 13,29 | 13,58 | 1,31% | 1.146.890,00 |
| 11.08.2025 | 13,44 | 13,49 | 13,18 | 13,40 | -0,33% | 1.065.417,00 |
| 08.08.2025 | 13,25 | 13,45 | 12,95 | 13,45 | 1,63% | 1.630.537,00 |
| 07.08.2025 | 13,10 | 13,38 | 13,07 | 13,23 | 1,22% | 1.479.961,00 |
| 06.08.2025 | 12,86 | 13,07 | 12,66 | 13,07 | 2,67% | 1.734.397,00 |
| 05.08.2025 | 12,66 | 12,94 | 12,53 | 12,73 | 0,39% | 2.278.776,00 |
| 04.08.2025 | 11,47 | 12,68 | 11,45 | 12,68 | 14,03% | 4.514.823,00 |
| 01.08.2025 | 11,46 | 11,55 | 11,05 | 11,12 | -3,93% | 1.283.364,00 |
| 31.07.2025 | 11,35 | 11,87 | 10,69 | 11,58 | 4,56% | 3.158.662,00 |
| 30.07.2025 | 11,15 | 11,27 | 11,05 | 11,07 | -0,98% | 1.348.569,00 |
| 29.07.2025 | 11,21 | 11,38 | 11,18 | 11,18 | -0,18% | 781.680,00 |
| 28.07.2025 | 11,36 | 11,57 | 11,20 | 11,20 | -0,53% | 1.171.552,00 |
| 25.07.2025 | 11,12 | 11,30 | 11,12 | 11,26 | 0,40% | 854.659,00 |
| 24.07.2025 | 11,11 | 11,31 | 11,03 | 11,22 | 1,31% | 1.210.154,00 |
| 23.07.2025 | 11,12 | 11,15 | 10,97 | 11,07 | 0,54% | 835.364,00 |
| 22.07.2025 | 11,20 | 11,24 | 10,92 | 11,01 | -1,92% | 887.691,00 |
| 21.07.2025 | 11,30 | 11,52 | 11,11 | 11,23 | 0,58% | 1.732.887,00 |
| 18.07.2025 | 11,11 | 11,35 | 11,08 | 11,16 | 0,50% | 647.307,00 |
| 17.07.2025 | 11,20 | 11,29 | 10,96 | 11,11 | -0,09% | 898.873,00 |
| 16.07.2025 | 11,00 | 11,32 | 10,99 | 11,12 | 0,68% | 1.156.072,00 |
| 15.07.2025 | 11,10 | 11,19 | 10,97 | 11,04 | 0,32% | 796.327,00 |
| 14.07.2025 | 10,75 | 11,02 | 10,56 | 11,01 | 0,23% | 1.184.666,00 |
| 11.07.2025 | 11,05 | 11,24 | 10,98 | 10,98 | -0,63% | 1.229.706,00 |
| 10.07.2025 | 10,62 | 11,06 | 10,55 | 11,05 | 4,25% | 2.087.409,00 |
| 09.07.2025 | 10,50 | 10,88 | 10,45 | 10,60 | 1,29% | 1.550.319,00 |
| 08.07.2025 | 10,07 | 10,50 | 10,06 | 10,47 | 3,72% | 1.904.699,00 |
| 07.07.2025 | 10,00 | 10,24 | 10,00 | 10,09 | 1,37% | 1.026.044,00 |
| 04.07.2025 | 9,78 | 9,98 | 9,76 | 9,95 | 0,53% | 720.774,00 |
| 03.07.2025 | 10,03 | 10,13 | 9,76 | 9,90 | -1,23% | 1.406.773,00 |
| 02.07.2025 | 9,62 | 10,12 | 9,62 | 10,03 | 4,60% | 2.256.006,00 |
| 01.07.2025 | 9,25 | 9,69 | 9,25 | 9,58 | 3,57% | 1.659.791,00 |
| 30.06.2025 | 9,07 | 9,31 | 8,93 | 9,25 | 1,92% | 1.437.653,00 |
| 27.06.2025 | 9,03 | 9,08 | 8,92 | 9,08 | 0,62% | 1.200.534,00 |
| 26.06.2025 | 8,68 | 9,08 | 8,66 | 9,02 | 4,54% | 2.056.788,00 |
| 25.06.2025 | 8,48 | 8,64 | 8,42 | 8,63 | 2,13% | 1.586.573,00 |
| 24.06.2025 | 8,37 | 8,67 | 8,31 | 8,45 | 8,72% | 3.987.669,00 |
| 23.06.2025 | 7,77 | 7,91 | 7,72 | 7,77 | -1,84% | 1.602.425,00 |
| 20.06.2025 | 7,86 | 8,11 | 7,79 | 7,92 | 2,22% | 2.492.252,00 |
| 19.06.2025 | 7,90 | 7,91 | 7,70 | 7,75 | -3,34% | 1.449.419,00 |
| 18.06.2025 | 8,02 | 8,14 | 7,89 | 8,02 | -0,42% | 1.697.705,00 |
| 17.06.2025 | 8,20 | 8,28 | 8,03 | 8,05 | -2,85% | 1.698.398,00 |
| 16.06.2025 | 8,20 | 8,42 | 8,05 | 8,29 | 0,56% | 1.718.928,00 |
| 13.06.2025 | 8,19 | 8,37 | 8,05 | 8,24 | -4,74% | 3.519.296,00 |
| 12.06.2025 | 9,12 | 9,12 | 8,65 | 8,65 | -7,25% | 3.361.666,00 |
| 11.06.2025 | 9,47 | 9,57 | 9,33 | 9,33 | -0,98% | 765.136,00 |
| 10.06.2025 | 9,29 | 9,45 | 9,23 | 9,42 | 0,51% | 582.477,00 |
| 09.06.2025 | 9,23 | 9,41 | 9,20 | 9,37 | 1,45% | 479.930,00 |
| 06.06.2025 | 9,48 | 9,51 | 9,18 | 9,24 | -2,31% | 1.433.368,00 |
| 05.06.2025 | 9,85 | 9,86 | 9,42 | 9,45 | -4,12% | 1.545.946,00 |
| 04.06.2025 | 9,89 | 10,00 | 9,73 | 9,86 | 0,39% | 1.095.557,00 |
| 03.06.2025 | 9,86 | 9,98 | 9,73 | 9,82 | -0,34% | 1.029.372,00 |
| 02.06.2025 | 9,55 | 9,90 | 9,52 | 9,86 | 1,80% | 1.143.654,00 |
| 30.05.2025 | 9,52 | 9,73 | 9,51 | 9,68 | 1,77% | 1.794.068,00 |
| 29.05.2025 | 9,21 | 9,58 | 9,21 | 9,51 | 3,86% | 1.669.051,00 |
| 28.05.2025 | 9,13 | 9,30 | 9,12 | 9,16 | 0,81% | 1.420.290,00 |
| 27.05.2025 | 8,80 | 9,10 | 8,78 | 9,09 | 3,41% | 1.551.005,00 |
| 26.05.2025 | 8,61 | 8,90 | 8,61 | 8,79 | 3,51% | 1.194.149,00 |
| 23.05.2025 | 8,51 | 8,82 | 8,31 | 8,49 | -0,12% | 1.557.396,00 |
| 22.05.2025 | 8,52 | 8,59 | 8,46 | 8,50 | -1,71% | 785.791,00 |
| 21.05.2025 | 8,80 | 8,80 | 8,53 | 8,65 | -1,97% | 1.036.308,00 |
| 20.05.2025 | 8,69 | 8,85 | 8,60 | 8,82 | 2,06% | 1.248.915,00 |
| 19.05.2025 | 8,50 | 8,66 | 8,40 | 8,64 | 0,91% | 1.033.925,00 |
| 16.05.2025 | 8,57 | 8,61 | 8,49 | 8,56 | -0,23% | 890.841,00 |
| 15.05.2025 | 8,59 | 8,77 | 8,53 | 8,58 | -0,67% | 1.334.693,00 |
| 14.05.2025 | 8,47 | 8,73 | 8,35 | 8,64 | 1,46% | 1.359.392,00 |
| 13.05.2025 | 8,44 | 8,58 | 8,44 | 8,52 | 1,26% | 1.370.875,00 |
| 12.05.2025 | 8,23 | 8,45 | 8,22 | 8,41 | 3,49% | 1.724.135,00 |
| 09.05.2025 | 8,16 | 8,17 | 8,01 | 8,13 | 0,20% | 1.242.829,00 |
| 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 |