8,346€
5,11%
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 |
|---|---|---|---|---|---|---|
| 04.10.2024 | 7,96 | 8,33 | 7,96 | 8,22 | 3,58% | 1.932.988,00 |
| 03.10.2024 | 8,01 | 8,24 | 7,94 | 7,94 | -0,08% | 2.225.058,00 |
| 02.10.2024 | 8,27 | 8,27 | 7,95 | 7,95 | -5,52% | 3.320.463,00 |
| 01.10.2024 | 9,02 | 9,13 | 8,33 | 8,41 | -6,74% | 2.978.194,00 |
| 30.09.2024 | 9,25 | 9,25 | 8,97 | 9,02 | -3,24% | 1.253.087,00 |
| 27.09.2024 | 9,32 | 9,56 | 9,28 | 9,32 | 1,61% | 2.459.321,00 |
| 26.09.2024 | 9,10 | 9,36 | 9,10 | 9,17 | 2,83% | 2.509.685,00 |
| 25.09.2024 | 8,90 | 9,12 | 8,84 | 8,92 | 6,04% | 3.028.394,00 |
| 24.09.2024 | 8,54 | 8,60 | 8,41 | 8,41 | 0,14% | 890.758,00 |
| 23.09.2024 | 8,80 | 8,83 | 8,33 | 8,40 | -4,85% | 1.922.125,00 |
| 20.09.2024 | 8,89 | 8,98 | 8,83 | 8,83 | -0,72% | 2.324.377,00 |
| 19.09.2024 | 8,85 | 9,08 | 8,82 | 8,89 | 3,37% | 2.069.466,00 |
| 18.09.2024 | 8,52 | 8,68 | 8,46 | 8,60 | 0,82% | 726.431,00 |
| 17.09.2024 | 8,17 | 8,72 | 8,17 | 8,53 | 4,61% | 2.111.267,00 |
| 16.09.2024 | 8,26 | 8,28 | 8,16 | 8,16 | -1,35% | 590.701,00 |
| 13.09.2024 | 8,18 | 8,36 | 8,18 | 8,27 | 0,83% | 847.040,00 |
| 12.09.2024 | 8,26 | 8,34 | 8,08 | 8,20 | -0,82% | 1.107.608,00 |
| 11.09.2024 | 8,20 | 8,42 | 8,18 | 8,27 | 1,15% | 1.117.620,00 |
| 10.09.2024 | 8,05 | 8,22 | 8,03 | 8,17 | 1,41% | 911.778,00 |
| 09.09.2024 | 8,12 | 8,20 | 8,05 | 8,06 | 0,12% | 638.657,00 |
| 06.09.2024 | 8,19 | 8,23 | 8,05 | 8,05 | -2,12% | 846.573,00 |
| 05.09.2024 | 8,03 | 8,33 | 8,03 | 8,22 | 1,73% | 998.734,00 |
| 04.09.2024 | 8,10 | 8,19 | 7,95 | 8,08 | -1,56% | 648.328,00 |
| 03.09.2024 | 8,36 | 8,36 | 8,11 | 8,21 | 0,34% | 1.016.419,00 |
| 02.09.2024 | 8,19 | 8,20 | 8,02 | 8,18 | -0,46% | 640.893,00 |
| 30.08.2024 | 7,97 | 8,24 | 7,97 | 8,22 | 4,10% | 1.916.188,00 |
| 29.08.2024 | 7,80 | 7,99 | 7,80 | 7,90 | 1,20% | 693.616,00 |
| 28.08.2024 | 7,84 | 7,90 | 7,75 | 7,80 | -0,20% | 643.112,00 |
| 27.08.2024 | 7,66 | 7,89 | 7,63 | 7,82 | 2,09% | 1.430.633,00 |
| 26.08.2024 | 7,66 | 7,69 | 7,56 | 7,66 | 0,21% | 634.574,00 |
| 23.08.2024 | 7,51 | 7,67 | 7,50 | 7,64 | 1,70% | 823.201,00 |
| 22.08.2024 | 7,58 | 7,66 | 7,49 | 7,52 | -0,79% | 778.334,00 |
| 21.08.2024 | 7,56 | 7,76 | 7,53 | 7,58 | 0,26% | 882.055,00 |
| 20.08.2024 | 7,64 | 7,77 | 7,54 | 7,56 | -0,63% | 961.875,00 |
| 19.08.2024 | 7,78 | 7,86 | 7,60 | 7,60 | -1,88% | 1.295.234,00 |
| 16.08.2024 | 7,78 | 7,80 | 7,67 | 7,75 | 0,08% | 587.048,00 |
| 15.08.2024 | 7,59 | 7,83 | 7,52 | 7,74 | 1,76% | 964.646,00 |
| 14.08.2024 | 7,73 | 7,79 | 7,55 | 7,61 | 0,11% | 751.218,00 |
| 13.08.2024 | 7,66 | 7,67 | 7,43 | 7,60 | -0,71% | 766.279,00 |
| 12.08.2024 | 7,73 | 7,76 | 7,57 | 7,66 | -0,47% | 565.146,00 |
| 09.08.2024 | 7,67 | 7,91 | 7,67 | 7,69 | 0,65% | 699.454,00 |
| 08.08.2024 | 7,73 | 7,76 | 7,62 | 7,64 | -1,55% | 755.346,00 |
| 07.08.2024 | 7,91 | 7,92 | 7,73 | 7,76 | -0,89% | 694.034,00 |
| 06.08.2024 | 7,80 | 7,88 | 7,64 | 7,83 | 1,11% | 710.273,00 |
| 05.08.2024 | 7,74 | 7,83 | 7,41 | 7,75 | -2,49% | 1.602.910,00 |
| 02.08.2024 | 7,92 | 7,97 | 7,79 | 7,94 | 0,23% | 1.538.347,00 |
| 01.08.2024 | 8,17 | 8,17 | 7,84 | 7,93 | -3,58% | 1.473.798,00 |
| 31.07.2024 | 8,26 | 8,33 | 8,22 | 8,22 | -0,32% | 567.663,00 |
| 30.07.2024 | 8,22 | 8,28 | 8,12 | 8,25 | -0,10% | 794.767,00 |
| 29.07.2024 | 8,33 | 8,38 | 8,19 | 8,25 | -0,94% | 746.076,00 |
| 26.07.2024 | 8,31 | 8,52 | 8,27 | 8,33 | 0,00% | 1.484.907,00 |
| 25.07.2024 | 7,88 | 8,41 | 7,75 | 8,33 | 5,20% | 2.820.245,00 |
| 24.07.2024 | 7,94 | 8,11 | 7,91 | 7,92 | -0,10% | 1.162.392,00 |
| 23.07.2024 | 8,00 | 8,01 | 7,88 | 7,93 | -1,69% | 1.396.938,00 |
| 22.07.2024 | 8,12 | 8,15 | 8,00 | 8,06 | -1,35% | 1.285.095,00 |
| 19.07.2024 | 8,34 | 8,34 | 8,12 | 8,17 | -2,01% | 1.086.103,00 |
| 18.07.2024 | 8,36 | 8,52 | 8,20 | 8,34 | 0,46% | 1.291.369,00 |
| 17.07.2024 | 8,00 | 8,30 | 8,00 | 8,30 | 4,03% | 1.697.426,00 |
| 16.07.2024 | 8,00 | 8,04 | 7,83 | 7,98 | -0,60% | 1.208.754,00 |
| 15.07.2024 | 8,05 | 8,12 | 8,00 | 8,03 | -0,20% | 973.768,00 |
| 12.07.2024 | 8,05 | 8,16 | 7,97 | 8,05 | -1,45% | 1.998.527,00 |
| 11.07.2024 | 8,35 | 8,39 | 8,09 | 8,16 | -1,16% | 1.749.643,00 |
| 10.07.2024 | 8,33 | 8,53 | 8,26 | 8,26 | -0,55% | 916.268,00 |
| 09.07.2024 | 8,56 | 8,60 | 8,27 | 8,31 | -2,90% | 1.170.801,00 |
| 08.07.2024 | 8,36 | 8,67 | 8,30 | 8,55 | 2,35% | 1.473.635,00 |
| 05.07.2024 | 8,36 | 8,49 | 8,30 | 8,36 | 0,99% | 1.387.809,00 |
| 04.07.2024 | 8,30 | 8,43 | 8,18 | 8,28 | -1,00% | 1.178.460,00 |
| 03.07.2024 | 8,26 | 8,44 | 8,16 | 8,36 | 2,08% | 1.696.151,00 |
| 02.07.2024 | 8,00 | 8,24 | 7,92 | 8,19 | 1,11% | 1.889.244,00 |
| 01.07.2024 | 8,42 | 8,48 | 7,87 | 8,10 | -1,56% | 3.490.756,00 |
| 28.06.2024 | 8,47 | 8,47 | 7,99 | 8,23 | -4,17% | 4.386.497,00 |
| 27.06.2024 | 8,90 | 8,95 | 8,59 | 8,59 | -3,22% | 1.694.397,00 |
| 26.06.2024 | 9,25 | 9,27 | 8,86 | 8,87 | -3,94% | 2.267.490,00 |
| 25.06.2024 | 9,38 | 9,40 | 9,20 | 9,24 | -2,14% | 1.123.075,00 |
| 24.06.2024 | 9,38 | 9,54 | 9,34 | 9,44 | 0,92% | 822.945,00 |
| 21.06.2024 | 9,52 | 9,52 | 9,35 | 9,35 | -1,91% | 1.579.198,00 |
| 20.06.2024 | 9,68 | 9,77 | 9,53 | 9,53 | -1,63% | 1.289.905,00 |
| 19.06.2024 | 9,74 | 9,82 | 9,66 | 9,69 | -0,47% | 677.943,00 |
| 18.06.2024 | 9,80 | 9,89 | 9,63 | 9,74 | 2,79% | 1.525.386,00 |
| 17.06.2024 | 9,69 | 9,83 | 9,36 | 9,47 | -2,25% | 1.582.538,00 |
| 14.06.2024 | 9,95 | 9,95 | 9,57 | 9,69 | -3,42% | 2.464.767,00 |
| 13.06.2024 | 10,23 | 10,24 | 9,95 | 10,04 | -2,86% | 1.278.749,00 |
| 12.06.2024 | 10,03 | 10,47 | 10,02 | 10,33 | 2,79% | 931.509,00 |
| 11.06.2024 | 10,26 | 10,35 | 10,05 | 10,05 | -2,05% | 818.456,00 |
| 10.06.2024 | 10,35 | 10,37 | 10,20 | 10,26 | -1,82% | 898.808,00 |
| 07.06.2024 | 10,67 | 10,74 | 10,41 | 10,45 | -1,65% | 1.035.581,00 |
| 06.06.2024 | 10,74 | 10,85 | 10,51 | 10,63 | -0,93% | 880.477,00 |
| 05.06.2024 | 10,76 | 10,84 | 10,53 | 10,73 | 0,00% | 977.015,00 |
| 04.06.2024 | 10,80 | 10,85 | 10,52 | 10,73 | -0,65% | 809.622,00 |
| 03.06.2024 | 10,60 | 10,88 | 10,52 | 10,80 | 3,05% | 1.601.202,00 |
| 31.05.2024 | 10,29 | 10,53 | 10,16 | 10,48 | 2,20% | 1.479.000,00 |
| 30.05.2024 | 10,21 | 10,34 | 10,08 | 10,25 | 0,20% | 1.068.255,00 |
| 29.05.2024 | 10,45 | 10,46 | 10,21 | 10,23 | -3,54% | 1.613.727,00 |
| 28.05.2024 | 10,43 | 10,79 | 10,43 | 10,61 | 2,07% | 1.617.278,00 |
| 27.05.2024 | 10,39 | 10,50 | 10,36 | 10,39 | 0,05% | 565.198,00 |
| 24.05.2024 | 10,38 | 10,45 | 10,30 | 10,39 | -0,38% | 1.143.096,00 |
| 23.05.2024 | 10,66 | 10,67 | 10,43 | 10,43 | -2,11% | 776.163,00 |
| 22.05.2024 | 10,58 | 10,69 | 10,51 | 10,65 | 0,38% | 603.883,00 |
| 21.05.2024 | 10,69 | 10,74 | 10,60 | 10,61 | -0,84% | 765.625,00 |
| 20.05.2024 | 10,58 | 10,79 | 10,58 | 10,70 | 1,33% | 884.675,00 |