11,865€
-4,24%
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 | 12,24 | 12,24 | 12,16 | 12,16 | -1,90% | 9,00 |
| 18.09.2025 | 12,39 | 12,39 | 12,39 | 12,39 | 0,32% | - |
| 17.09.2025 | 12,21 | 12,35 | 12,21 | 12,35 | -0,84% | 400,00 |
| 16.09.2025 | 12,46 | 12,46 | 12,46 | 12,46 | -0,72% | - |
| 15.09.2025 | 12,97 | 12,97 | 12,55 | 12,55 | -4,46% | 4.040,00 |
| 12.09.2025 | 13,13 | 13,13 | 13,13 | 13,13 | 0,21% | - |
| 11.09.2025 | 12,95 | 13,35 | 12,92 | 13,10 | -2,73% | 797,00 |
| 10.09.2025 | 13,47 | 13,47 | 13,47 | 13,47 | 0,80% | - |
| 09.09.2025 | 13,15 | 13,36 | 13,08 | 13,36 | 1,69% | - |
| 08.09.2025 | 13,18 | 13,38 | 13,03 | 13,14 | 1,47% | 11,00 |
| 05.09.2025 | 12,95 | 12,95 | 12,95 | 12,95 | 0,19% | - |
| 04.09.2025 | 12,78 | 12,93 | 12,78 | 12,93 | 1,33% | 6,00 |
| 03.09.2025 | 12,69 | 12,76 | 12,69 | 12,76 | 1,07% | 2.000,00 |
| 02.09.2025 | 13,17 | 13,17 | 12,62 | 12,62 | -4,93% | 6.350,00 |
| 01.09.2025 | 13,40 | 13,40 | 13,26 | 13,28 | -0,45% | 2.100,00 |
| 29.08.2025 | 13,61 | 13,61 | 13,34 | 13,34 | -2,31% | 1.074,00 |
| 28.08.2025 | 13,61 | 13,65 | 13,61 | 13,65 | -0,18% | 91,00 |
| 27.08.2025 | 13,89 | 13,89 | 13,68 | 13,68 | -1,44% | 107,00 |
| 26.08.2025 | 14,46 | 14,46 | 13,88 | 13,88 | -4,38% | 620,00 |
| 25.08.2025 | 14,84 | 15,10 | 14,51 | 14,51 | -2,32% | 3.563,00 |
| 22.08.2025 | 14,42 | 14,86 | 14,42 | 14,86 | 4,32% | 100,00 |
| 21.08.2025 | 14,24 | 14,24 | 14,24 | 14,24 | 0,21% | - |
| 20.08.2025 | 14,84 | 14,84 | 14,21 | 14,21 | -2,60% | 3.850,00 |
| 19.08.2025 | 14,41 | 14,59 | 14,41 | 14,59 | 0,52% | 220,00 |
| 18.08.2025 | 14,46 | 14,52 | 14,39 | 14,52 | 0,55% | 470,00 |
| 15.08.2025 | 14,01 | 14,44 | 14,01 | 14,44 | 2,85% | 7.925,00 |
| 14.08.2025 | 13,65 | 14,04 | 13,65 | 14,04 | 2,00% | 567,00 |
| 13.08.2025 | 13,59 | 13,85 | 13,59 | 13,76 | 1,93% | 328,00 |
| 12.08.2025 | 13,40 | 13,50 | 13,40 | 13,50 | 1,47% | 550,00 |
| 11.08.2025 | 13,36 | 13,36 | 13,31 | 13,31 | 0,45% | 200,00 |
| 08.08.2025 | 13,23 | 13,25 | 13,08 | 13,25 | -0,60% | 429,00 |
| 07.08.2025 | 13,08 | 13,33 | 13,08 | 13,33 | 4,47% | 7.532,00 |
| 06.08.2025 | 12,76 | 12,76 | 12,76 | 12,76 | 1,11% | - |
| 05.08.2025 | 12,62 | 12,62 | 12,62 | 12,62 | 1,37% | - |
| 04.08.2025 | 11,21 | 12,62 | 11,21 | 12,45 | 11,81% | 7.334,00 |
| 01.08.2025 | 11,42 | 11,42 | 11,13 | 11,13 | -4,38% | 1.140,00 |
| 31.07.2025 | 10,93 | 11,75 | 10,93 | 11,64 | 5,82% | 3.775,00 |
| 30.07.2025 | 11,19 | 11,19 | 11,00 | 11,00 | -2,05% | 445,00 |
| 29.07.2025 | 11,25 | 11,25 | 11,23 | 11,23 | -0,40% | 100,00 |
| 28.07.2025 | 11,33 | 11,53 | 11,17 | 11,28 | 0,45% | 2.896,00 |
| 25.07.2025 | 11,15 | 11,28 | 11,15 | 11,23 | 0,31% | 209,00 |
| 24.07.2025 | 11,12 | 11,19 | 11,12 | 11,19 | 0,81% | 400,00 |
| 23.07.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -0,49% | 332,00 |
| 22.07.2025 | 11,16 | 11,16 | 11,16 | 11,16 | -2,11% | 32,00 |
| 21.07.2025 | 11,15 | 11,40 | 11,15 | 11,40 | 1,60% | 3.012,00 |
| 18.07.2025 | 11,13 | 11,22 | 11,13 | 11,22 | 0,63% | 1.600,00 |
| 17.07.2025 | 11,20 | 11,20 | 11,15 | 11,15 | 1,46% | 1.000,00 |
| 16.07.2025 | 10,91 | 10,99 | 10,91 | 10,99 | -0,72% | 290,00 |
| 15.07.2025 | 10,94 | 11,07 | 10,94 | 11,07 | 0,18% | 690,00 |
| 14.07.2025 | 10,85 | 11,05 | 10,85 | 11,05 | -0,41% | 150,00 |
| 11.07.2025 | 10,92 | 11,09 | 10,92 | 11,09 | 0,09% | 235,00 |
| 10.07.2025 | 10,57 | 11,08 | 10,56 | 11,08 | 4,33% | 2.385,00 |
| 09.07.2025 | 10,46 | 10,80 | 10,46 | 10,62 | 4,37% | 253,00 |
| 08.07.2025 | 10,08 | 10,18 | 10,08 | 10,18 | 1,93% | 200,00 |
| 07.07.2025 | 9,98 | 9,98 | 9,98 | 9,98 | 1,07% | 20,00 |
| 04.07.2025 | 9,70 | 9,88 | 9,70 | 9,88 | -1,02% | 500,00 |
| 03.07.2025 | 9,96 | 9,98 | 9,96 | 9,98 | 3,01% | 1.000,00 |
| 02.07.2025 | 9,62 | 9,69 | 9,62 | 9,69 | 0,58% | 1.000,00 |
| 01.07.2025 | 9,26 | 9,63 | 9,26 | 9,63 | 6,83% | 512,00 |
| 30.06.2025 | 9,01 | 9,01 | 9,01 | 9,01 | 0,94% | 2,00 |
| 27.06.2025 | 8,93 | 8,93 | 8,93 | 8,93 | -0,78% | - |
| 26.06.2025 | 8,57 | 9,00 | 8,57 | 9,00 | 5,96% | 4.400,00 |
| 25.06.2025 | 8,46 | 8,49 | 8,46 | 8,49 | -0,42% | 610,00 |
| 24.06.2025 | 8,10 | 8,53 | 8,10 | 8,53 | 8,91% | 1.015,00 |
| 23.06.2025 | 7,83 | 7,83 | 7,83 | 7,83 | -0,08% | - |
| 20.06.2025 | 7,84 | 7,84 | 7,84 | 7,84 | -1,19% | 4.000,00 |
| 19.06.2025 | 7,93 | 7,93 | 7,93 | 7,93 | 0,28% | - |
| 18.06.2025 | 8,00 | 8,03 | 7,91 | 7,91 | -2,03% | 2.710,00 |
| 17.06.2025 | 8,18 | 8,18 | 8,07 | 8,07 | -3,93% | 600,00 |
| 16.06.2025 | 8,26 | 8,40 | 8,26 | 8,40 | 2,34% | 650,00 |
| 13.06.2025 | 8,33 | 8,40 | 8,21 | 8,21 | -6,32% | 9.275,00 |
| 12.06.2025 | 9,22 | 9,24 | 8,77 | 8,77 | -7,73% | 4.035,00 |
| 11.06.2025 | 9,32 | 9,50 | 9,32 | 9,50 | 0,76% | 400,00 |
| 10.06.2025 | 9,34 | 9,43 | 9,34 | 9,43 | 3,24% | 54,00 |
| 09.06.2025 | 9,13 | 9,13 | 9,13 | 9,13 | -3,51% | 20,00 |
| 06.06.2025 | 9,46 | 9,46 | 9,46 | 9,46 | -0,50% | - |
| 05.06.2025 | 9,83 | 9,83 | 9,51 | 9,51 | -2,92% | 720,00 |
| 04.06.2025 | 9,86 | 9,86 | 9,80 | 9,80 | 0,31% | 475,00 |
| 03.06.2025 | 9,80 | 9,84 | 9,77 | 9,77 | 1,83% | 976,00 |
| 02.06.2025 | 9,65 | 9,65 | 9,58 | 9,59 | -0,29% | 240,00 |
| 30.05.2025 | 9,46 | 9,62 | 9,46 | 9,62 | 1,54% | 1.500,00 |
| 29.05.2025 | 9,20 | 9,47 | 9,20 | 9,47 | 2,42% | 1.000,00 |
| 28.05.2025 | 9,02 | 9,25 | 9,02 | 9,25 | 2,60% | 465,00 |
| 27.05.2025 | 8,76 | 9,02 | 8,76 | 9,02 | 1,78% | 508,00 |
| 26.05.2025 | 8,57 | 8,86 | 8,57 | 8,86 | 4,43% | 300,00 |
| 23.05.2025 | 8,48 | 8,48 | 8,48 | 8,48 | -0,96% | - |
| 22.05.2025 | 8,51 | 8,56 | 8,51 | 8,56 | -0,63% | 600,00 |
| 21.05.2025 | 8,76 | 8,76 | 8,62 | 8,62 | -2,40% | 1.051,00 |
| 20.05.2025 | 8,66 | 8,83 | 8,66 | 8,83 | 1,49% | 290,00 |
| 19.05.2025 | 8,53 | 8,70 | 8,53 | 8,70 | 1,45% | 1.000,00 |
| 16.05.2025 | 8,58 | 8,58 | 8,58 | 8,58 | 0,05% | - |
| 15.05.2025 | 8,55 | 8,72 | 8,55 | 8,57 | 0,02% | 1.000,00 |
| 14.05.2025 | 8,44 | 8,63 | 8,44 | 8,57 | 1,35% | 1.055,00 |
| 13.05.2025 | 8,49 | 8,49 | 8,46 | 8,46 | 2,08% | 500,00 |
| 12.05.2025 | 8,28 | 8,28 | 8,28 | 8,28 | 2,02% | 200,00 |
| 09.05.2025 | 8,20 | 8,20 | 8,12 | 8,12 | 0,25% | 190,00 |
| 08.05.2025 | 8,12 | 8,12 | 8,10 | 8,10 | 0,37% | 550,00 |
| 07.05.2025 | 8,10 | 8,10 | 8,07 | 8,07 | -2,28% | 2.300,00 |
| 06.05.2025 | 8,26 | 8,26 | 8,26 | 8,26 | -0,58% | - |
| 05.05.2025 | 8,09 | 8,35 | 8,09 | 8,31 | 5,46% | 18.590,00 |