9,786€
-2,19%
Echtzeit-Aktienkurs Air France-KLM S.A.
Bid:
Ask:
Aktienkurse zur Air France-KLM S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.10.2025 | 11,28 | 11,74 | 11,12 | 11,74 | 2,98% | 1.270.919,00 |
| 13.10.2025 | 11,44 | 11,60 | 11,33 | 11,40 | 0,00% | 568.299,00 |
| 10.10.2025 | 11,54 | 11,67 | 11,40 | 11,40 | -1,81% | 928.365,00 |
| 09.10.2025 | 11,52 | 11,77 | 11,44 | 11,61 | 1,53% | 1.747.720,00 |
| 08.10.2025 | 11,50 | 11,61 | 11,34 | 11,44 | -1,00% | 824.460,00 |
| 07.10.2025 | 11,60 | 11,69 | 11,38 | 11,55 | 0,13% | 748.813,00 |
| 06.10.2025 | 11,50 | 11,54 | 11,07 | 11,54 | 0,30% | 1.613.463,00 |
| 03.10.2025 | 11,50 | 11,61 | 11,38 | 11,50 | 0,17% | 839.149,00 |
| 02.10.2025 | 11,36 | 11,55 | 11,30 | 11,48 | 0,44% | 947.382,00 |
| 01.10.2025 | 11,33 | 11,47 | 11,24 | 11,43 | 0,04% | 769.645,00 |
| 30.09.2025 | 11,59 | 11,62 | 11,24 | 11,43 | -1,21% | 1.185.234,00 |
| 29.09.2025 | 11,74 | 11,80 | 11,57 | 11,57 | -0,90% | 816.128,00 |
| 26.09.2025 | 11,79 | 11,93 | 11,58 | 11,67 | -0,43% | 870.807,00 |
| 25.09.2025 | 11,65 | 11,83 | 11,57 | 11,72 | -0,17% | 919.585,00 |
| 24.09.2025 | 11,73 | 11,84 | 11,58 | 11,74 | 0,13% | 779.557,00 |
| 23.09.2025 | 11,75 | 11,91 | 11,73 | 11,73 | 0,00% | 1.068.234,00 |
| 22.09.2025 | 11,80 | 11,91 | 11,59 | 11,73 | -1,18% | 841.885,00 |
| 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 |