7,976€
-3,95%
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 |
|---|---|---|---|---|---|---|
| 20.12.2024 | 8,24 | 8,28 | 7,85 | 8,00 | -3,66% | 2.218.232,00 |
| 19.12.2024 | 8,27 | 8,49 | 8,25 | 8,30 | -1,49% | 1.343.028,00 |
| 18.12.2024 | 8,00 | 8,43 | 7,99 | 8,43 | 5,64% | 2.466.313,00 |
| 17.12.2024 | 7,84 | 8,11 | 7,84 | 7,98 | 0,73% | 1.134.424,00 |
| 16.12.2024 | 7,93 | 8,04 | 7,80 | 7,92 | -1,15% | 1.135.987,00 |
| 13.12.2024 | 7,90 | 8,07 | 7,89 | 8,01 | 0,81% | 1.177.937,00 |
| 12.12.2024 | 7,70 | 8,05 | 7,70 | 7,95 | 3,73% | 2.007.591,00 |
| 11.12.2024 | 7,71 | 7,76 | 7,61 | 7,66 | -0,60% | 752.272,00 |
| 10.12.2024 | 7,55 | 7,80 | 7,54 | 7,71 | 1,10% | 961.813,00 |
| 09.12.2024 | 7,67 | 7,70 | 7,52 | 7,63 | 0,24% | 1.232.651,00 |
| 06.12.2024 | 7,62 | 7,84 | 7,61 | 7,61 | -0,05% | 2.114.704,00 |
| 05.12.2024 | 7,25 | 7,65 | 7,25 | 7,61 | 5,84% | 2.521.936,00 |
| 04.12.2024 | 7,22 | 7,38 | 7,19 | 7,19 | -0,85% | 1.139.151,00 |
| 03.12.2024 | 7,28 | 7,36 | 7,21 | 7,25 | -0,47% | 674.474,00 |
| 02.12.2024 | 7,25 | 7,39 | 7,20 | 7,29 | -1,43% | 1.278.608,00 |
| 29.11.2024 | 7,38 | 7,47 | 7,34 | 7,39 | -0,32% | 509.946,00 |
| 28.11.2024 | 7,26 | 7,48 | 7,26 | 7,42 | 2,20% | 1.139.646,00 |
| 27.11.2024 | 7,39 | 7,41 | 7,12 | 7,26 | -3,05% | 1.397.847,00 |
| 26.11.2024 | 7,59 | 7,59 | 7,44 | 7,49 | -1,50% | 881.424,00 |
| 25.11.2024 | 7,42 | 7,69 | 7,40 | 7,60 | 3,29% | 1.890.977,00 |
| 22.11.2024 | 7,41 | 7,46 | 7,29 | 7,36 | -0,88% | 890.964,00 |
| 21.11.2024 | 7,40 | 7,49 | 7,12 | 7,42 | 1,68% | - |
| 20.11.2024 | 7,51 | 7,59 | 7,30 | 7,30 | -2,77% | 1.414.068,00 |
| 19.11.2024 | 7,59 | 7,65 | 7,28 | 7,51 | -1,39% | 1.818.077,00 |
| 18.11.2024 | 7,70 | 7,80 | 7,59 | 7,61 | -1,12% | 823.700,00 |
| 15.11.2024 | 7,69 | 7,88 | 7,65 | 7,70 | 0,23% | 1.179.041,00 |
| 14.11.2024 | 7,55 | 7,74 | 7,51 | 7,68 | 2,07% | 1.212.085,00 |
| 13.11.2024 | 7,53 | 7,67 | 7,50 | 7,53 | 0,13% | 902.699,00 |
| 12.11.2024 | 7,72 | 7,72 | 7,51 | 7,52 | -3,96% | 1.864.349,00 |
| 11.11.2024 | 7,78 | 7,91 | 7,71 | 7,83 | 0,59% | 1.209.430,00 |
| 08.11.2024 | 7,98 | 8,01 | 7,59 | 7,78 | -2,02% | 2.834.892,00 |
| 07.11.2024 | 8,20 | 8,20 | 7,77 | 7,94 | -10,50% | 5.536.646,00 |
| 06.11.2024 | 8,88 | 9,11 | 8,79 | 8,87 | 1,51% | 1.276.462,00 |
| 05.11.2024 | 8,71 | 8,82 | 8,63 | 8,74 | -1,73% | 775.042,00 |
| 04.11.2024 | 8,74 | 8,94 | 8,68 | 8,89 | 0,95% | 772.512,00 |
| 01.11.2024 | 8,87 | 8,93 | 8,58 | 8,81 | -2,41% | 1.480.950,00 |
| 31.10.2024 | 9,15 | 9,21 | 8,98 | 9,03 | -1,72% | 840.772,00 |
| 30.10.2024 | 9,23 | 9,35 | 9,12 | 9,19 | -0,71% | 636.849,00 |
| 29.10.2024 | 9,39 | 9,47 | 9,22 | 9,25 | -2,41% | 978.142,00 |
| 28.10.2024 | 9,54 | 9,73 | 9,33 | 9,48 | 3,81% | 2.125.785,00 |
| 25.10.2024 | 9,02 | 9,19 | 8,96 | 9,13 | 0,88% | 480.921,00 |
| 24.10.2024 | 8,98 | 9,20 | 8,94 | 9,05 | 1,34% | 1.043.766,00 |
| 23.10.2024 | 8,89 | 8,97 | 8,83 | 8,93 | 0,16% | 458.499,00 |
| 22.10.2024 | 8,91 | 9,07 | 8,87 | 8,92 | -0,02% | 1.018.860,00 |
| 21.10.2024 | 9,08 | 9,13 | 8,90 | 8,92 | -1,93% | 1.000.929,00 |
| 18.10.2024 | 8,99 | 9,10 | 8,84 | 9,10 | 0,15% | 1.036.178,00 |
| 17.10.2024 | 8,78 | 9,14 | 8,78 | 9,08 | 3,84% | 1.577.647,00 |
| 16.10.2024 | 8,64 | 8,76 | 8,44 | 8,75 | 0,11% | 855.167,00 |
| 15.10.2024 | 8,51 | 8,83 | 8,51 | 8,74 | 4,42% | 2.015.530,00 |
| 14.10.2024 | 8,44 | 8,44 | 8,16 | 8,37 | -1,27% | 942.866,00 |
| 11.10.2024 | 8,51 | 8,60 | 8,27 | 8,47 | -0,98% | 1.217.020,00 |
| 10.10.2024 | 8,64 | 8,70 | 8,51 | 8,56 | 0,54% | 1.431.059,00 |
| 09.10.2024 | 8,38 | 8,54 | 8,34 | 8,51 | 1,58% | 1.136.180,00 |
| 08.10.2024 | 8,06 | 8,38 | 8,03 | 8,38 | 2,95% | 1.374.146,00 |
| 07.10.2024 | 8,33 | 8,38 | 8,14 | 8,14 | -1,02% | 1.382.522,00 |
| 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% | 587.036,00 |
| 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 |