10,130€
-0,39%
Echtzeit-Aktienkurs Air France-KLM S.A.
Bid:
Ask:
Aktienkurse zur Air France-KLM S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 10,28 | 10,43 | 10,05 | 10,11 | -0,57% | - |
| 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 | -0,52% | 1.056.621,00 |
| 28.01.2026 | 10,49 | 10,72 | 10,28 | 10,65 | 2,16% | - |
| 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% | 671.337,00 |
| 29.12.2025 | 11,32 | 11,42 | 11,20 | 11,38 | 0,57% | 812.782,00 |
| 24.12.2025 | 11,34 | 11,40 | 11,28 | 11,31 | -0,22% | 330.839,00 |
| 23.12.2025 | 11,65 | 11,70 | 11,34 | 11,34 | -2,45% | 844.601,00 |
| 22.12.2025 | 11,74 | 11,74 | 11,49 | 11,62 | -0,39% | 779.589,00 |
| 19.12.2025 | 11,81 | 11,90 | 11,64 | 11,67 | -0,93% | 1.118.982,00 |
| 18.12.2025 | 11,60 | 11,82 | 11,53 | 11,78 | 1,07% | 757.080,00 |
| 17.12.2025 | 11,87 | 11,87 | 11,51 | 11,65 | -2,10% | 1.476.244,00 |
| 16.12.2025 | 11,30 | 12,00 | 11,28 | 11,90 | 5,08% | 3.066.717,00 |
| 15.12.2025 | 11,12 | 11,37 | 11,11 | 11,33 | 1,89% | 1.309.370,00 |
| 12.12.2025 | 10,84 | 11,19 | 10,83 | 11,12 | 3,98% | 2.594.870,00 |
| 11.12.2025 | 10,16 | 10,69 | 10,16 | 10,69 | 5,63% | 2.850.347,00 |
| 10.12.2025 | 10,44 | 10,54 | 10,12 | 10,12 | -2,93% | 1.704.177,00 |
| 09.12.2025 | 10,83 | 10,83 | 9,98 | 10,43 | -6,96% | 5.361.142,00 |
| 08.12.2025 | 11,00 | 11,31 | 10,99 | 11,21 | 1,96% | 1.476.926,00 |
| 05.12.2025 | 11,00 | 11,02 | 10,81 | 10,99 | 0,46% | 1.037.154,00 |
| 04.12.2025 | 11,10 | 11,22 | 10,86 | 10,94 | -1,17% | 1.124.616,00 |
| 03.12.2025 | 11,15 | 11,27 | 11,00 | 11,07 | -0,85% | 1.048.241,00 |
| 02.12.2025 | 11,24 | 11,30 | 11,07 | 11,17 | -1,63% | 1.686.379,00 |
| 01.12.2025 | 10,89 | 11,52 | 10,83 | 11,35 | 7,58% | 2.967.392,00 |
| 28.11.2025 | 10,58 | 10,63 | 10,50 | 10,55 | -0,52% | 690.549,00 |
| 27.11.2025 | 10,75 | 10,80 | 10,58 | 10,61 | -0,89% | 737.112,00 |
| 26.11.2025 | 10,65 | 10,78 | 10,51 | 10,70 | 0,99% | 1.685.394,00 |
| 25.11.2025 | 10,50 | 10,63 | 10,20 | 10,60 | 1,05% | 1.780.851,00 |
| 24.11.2025 | 10,24 | 10,63 | 10,24 | 10,49 | 2,54% | 2.346.393,00 |
| 21.11.2025 | 9,50 | 10,23 | 9,46 | 10,23 | 6,44% | 3.486.040,00 |
| 20.11.2025 | 9,61 | 9,67 | 9,40 | 9,61 | 0,88% | 1.159.508,00 |
| 19.11.2025 | 9,25 | 9,62 | 9,19 | 9,52 | 2,85% | 1.484.039,00 |
| 18.11.2025 | 9,19 | 9,32 | 9,14 | 9,26 | -1,36% | 1.507.365,00 |
| 17.11.2025 | 9,68 | 9,69 | 9,36 | 9,39 | -2,90% | 1.444.882,00 |
| 14.11.2025 | 9,75 | 9,88 | 9,62 | 9,67 | -2,05% | 1.183.462,00 |
| 13.11.2025 | 9,66 | 10,09 | 9,66 | 9,87 | 2,43% | 1.857.715,00 |
| 12.11.2025 | 9,67 | 9,77 | 9,56 | 9,63 | 0,38% | 1.464.531,00 |
| 11.11.2025 | 9,53 | 9,74 | 9,51 | 9,60 | -1,19% | 1.543.465,00 |
| 10.11.2025 | 9,89 | 10,15 | 9,71 | 9,71 | 0,91% | 2.330.420,00 |
| 07.11.2025 | 10,00 | 10,13 | 9,53 | 9,63 | -3,79% | 4.112.929,00 |
| 06.11.2025 | 11,04 | 11,20 | 10,00 | 10,01 | -14,85% | 7.997.010,00 |
| 05.11.2025 | 11,85 | 11,99 | 11,52 | 11,75 | -1,38% | 1.024.840,00 |
| 04.11.2025 | 12,00 | 12,10 | 11,81 | 11,92 | -1,28% | 1.132.578,00 |
| 03.11.2025 | 11,62 | 12,07 | 11,56 | 12,07 | 4,28% | 1.099.003,00 |
| 31.10.2025 | 11,50 | 11,60 | 11,41 | 11,58 | 0,43% | 856.228,00 |
| 30.10.2025 | 11,00 | 11,53 | 11,00 | 11,53 | 5,20% | 1.490.659,00 |
| 29.10.2025 | 10,96 | 11,06 | 10,93 | 10,96 | -0,18% | 978.171,00 |
| 28.10.2025 | 11,06 | 11,16 | 10,95 | 10,98 | -1,22% | 797.005,00 |
| 27.10.2025 | 11,31 | 11,32 | 11,10 | 11,11 | -1,20% | 561.474,00 |
| 24.10.2025 | 11,32 | 11,40 | 11,02 | 11,25 | -0,09% | 1.327.336,00 |
| 23.10.2025 | 11,63 | 11,63 | 11,22 | 11,26 | -4,21% | 1.417.063,00 |
| 22.10.2025 | 11,61 | 11,83 | 11,54 | 11,75 | 1,03% | 848.729,00 |
| 21.10.2025 | 11,74 | 11,77 | 11,57 | 11,63 | -0,81% | 676.521,00 |
| 20.10.2025 | 11,89 | 11,93 | 11,63 | 11,73 | -0,55% | 612.411,00 |
| 17.10.2025 | 11,87 | 11,95 | 11,65 | 11,79 | -2,04% | 793.674,00 |
| 16.10.2025 | 11,75 | 12,04 | 11,75 | 12,04 | 2,25% | 715.326,00 |
| 15.10.2025 | 12,00 | 12,23 | 11,74 | 11,77 | 0,26% | 1.922.995,00 |