12,305€
-5,49%
Echtzeit-Aktienkurs Air France-KLM S.A.
Bid:
Ask:
Aktienkurse zur Air France-KLM S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 13,22 | 13,26 | 12,23 | 12,37 | -4,99% | 186,00 |
| 26.02.2026 | 12,93 | 13,02 | 12,93 | 13,02 | -0,31% | 347,00 |
| 25.02.2026 | 12,78 | 13,06 | 12,78 | 13,06 | 3,00% | 916,00 |
| 24.02.2026 | 13,03 | 13,03 | 12,68 | 12,68 | 1,93% | 200,00 |
| 23.02.2026 | 12,44 | 12,44 | 12,44 | 12,44 | -4,64% | - |
| 20.02.2026 | 13,05 | 13,05 | 13,05 | 13,05 | -0,11% | - |
| 19.02.2026 | 11,89 | 13,19 | 11,89 | 13,06 | 8,56% | 6.300,00 |
| 18.02.2026 | 12,00 | 12,03 | 12,00 | 12,03 | 1,35% | 1.000,00 |
| 17.02.2026 | 11,87 | 11,87 | 11,87 | 11,87 | 1,41% | - |
| 16.02.2026 | 11,71 | 11,71 | 11,71 | 11,71 | -0,17% | - |
| 13.02.2026 | 11,79 | 11,79 | 11,73 | 11,73 | -1,76% | 507,00 |
| 12.02.2026 | 11,94 | 11,94 | 11,94 | 11,94 | -0,21% | - |
| 11.02.2026 | 12,13 | 12,13 | 11,96 | 11,96 | -3,47% | 820,00 |
| 10.02.2026 | 12,39 | 12,39 | 12,39 | 12,39 | 2,99% | - |
| 09.02.2026 | 12,03 | 12,03 | 12,03 | 12,03 | 0,92% | 12,00 |
| 06.02.2026 | 11,63 | 12,00 | 11,63 | 11,92 | 4,24% | 503,00 |
| 05.02.2026 | 11,44 | 11,44 | 11,44 | 11,44 | 0,09% | - |
| 04.02.2026 | 11,39 | 11,43 | 11,39 | 11,43 | 0,31% | 14,00 |
| 03.02.2026 | 11,39 | 11,39 | 11,39 | 11,39 | 0,44% | - |
| 02.02.2026 | 10,67 | 11,34 | 10,67 | 11,34 | 6,63% | 850,00 |
| 30.01.2026 | 10,64 | 10,64 | 10,64 | 10,64 | 0,05% | 100,00 |
| 29.01.2026 | 10,63 | 10,63 | 10,63 | 10,63 | 1,19% | 2,00 |
| 28.01.2026 | 10,51 | 10,51 | 10,51 | 10,51 | -0,24% | - |
| 27.01.2026 | 10,53 | 10,53 | 10,53 | 10,53 | -2,09% | - |
| 26.01.2026 | 10,76 | 10,76 | 10,76 | 10,76 | -2,36% | 100,00 |
| 23.01.2026 | 11,02 | 11,02 | 11,02 | 11,02 | 0,23% | - |
| 22.01.2026 | 10,87 | 11,06 | 10,87 | 10,99 | 1,67% | 1.023,00 |
| 21.01.2026 | 10,60 | 10,81 | 10,60 | 10,81 | 2,71% | 500,00 |
| 20.01.2026 | 10,53 | 10,53 | 10,53 | 10,53 | -0,61% | - |
| 19.01.2026 | 10,64 | 10,64 | 10,59 | 10,59 | -3,16% | 500,00 |
| 16.01.2026 | 10,99 | 10,99 | 10,94 | 10,94 | -0,82% | 10,00 |
| 15.01.2026 | 10,82 | 11,03 | 10,82 | 11,03 | 2,46% | 240,00 |
| 14.01.2026 | 10,76 | 10,76 | 10,76 | 10,76 | -5,28% | - |
| 13.01.2026 | 11,28 | 11,36 | 11,28 | 11,36 | 1,25% | 450,00 |
| 12.01.2026 | 11,47 | 11,48 | 11,22 | 11,22 | -5,75% | 690,00 |
| 09.01.2026 | 11,91 | 11,91 | 11,91 | 11,91 | -1,20% | - |
| 08.01.2026 | 12,05 | 12,05 | 12,05 | 12,05 | -0,95% | - |
| 07.01.2026 | 12,21 | 12,21 | 12,17 | 12,17 | 0,08% | 440,00 |
| 06.01.2026 | 11,80 | 12,16 | 11,80 | 12,16 | 3,98% | 110,00 |
| 05.01.2026 | 12,29 | 12,29 | 11,69 | 11,69 | 0,78% | 1.150,00 |
| 02.01.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 2,20% | 3.000,00 |
| 30.12.2025 | 11,35 | 11,35 | 11,35 | 11,35 | -0,13% | - |
| 29.12.2025 | 11,34 | 11,37 | 11,26 | 11,37 | -0,83% | 1.027,00 |
| 23.12.2025 | 11,62 | 11,62 | 11,46 | 11,46 | -1,76% | 430,00 |
| 22.12.2025 | 11,67 | 11,67 | 11,67 | 11,67 | -0,68% | - |
| 19.12.2025 | 11,75 | 11,75 | 11,75 | 11,75 | 1,08% | - |
| 18.12.2025 | 11,62 | 11,62 | 11,62 | 11,62 | -0,26% | - |
| 17.12.2025 | 11,89 | 11,96 | 11,65 | 11,65 | -1,60% | 252,00 |
| 16.12.2025 | 11,26 | 11,98 | 11,26 | 11,84 | 5,71% | 11.527,00 |
| 15.12.2025 | 11,01 | 11,20 | 11,01 | 11,20 | 0,99% | 1.000,00 |
| 12.12.2025 | 10,63 | 11,09 | 10,63 | 11,09 | 9,21% | 1.035,00 |
| 11.12.2025 | 10,16 | 10,16 | 10,16 | 10,16 | -0,44% | - |
| 10.12.2025 | 10,36 | 10,36 | 10,20 | 10,20 | -1,40% | 1.130,00 |
| 09.12.2025 | 11,20 | 11,20 | 10,21 | 10,35 | -5,14% | 2.003,00 |
| 08.12.2025 | 10,91 | 10,91 | 10,91 | 10,91 | -0,41% | - |
| 05.12.2025 | 10,95 | 10,95 | 10,95 | 10,95 | 0,18% | - |
| 04.12.2025 | 11,08 | 11,08 | 10,93 | 10,93 | -1,80% | 60,00 |
| 03.12.2025 | 11,16 | 11,21 | 11,10 | 11,13 | -1,81% | 1.815,00 |
| 02.12.2025 | 11,34 | 11,34 | 11,34 | 11,34 | 1,43% | - |
| 01.12.2025 | 10,64 | 11,40 | 10,64 | 11,18 | 5,67% | 160,00 |
| 28.11.2025 | 10,58 | 10,58 | 10,58 | 10,58 | -0,98% | 50,00 |
| 27.11.2025 | 10,68 | 10,68 | 10,68 | 10,68 | 0,80% | - |
| 26.11.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 1,44% | - |
| 25.11.2025 | 10,45 | 10,45 | 10,45 | 10,45 | 2,45% | - |
| 24.11.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 2,71% | - |
| 21.11.2025 | 9,47 | 9,93 | 9,47 | 9,93 | 3,89% | 1.000,00 |
| 20.11.2025 | 9,55 | 9,55 | 9,55 | 9,55 | -0,19% | 1.200,00 |
| 19.11.2025 | 9,18 | 9,57 | 9,18 | 9,57 | 3,77% | 1.000,00 |
| 18.11.2025 | 9,22 | 9,22 | 9,22 | 9,22 | -2,39% | - |
| 17.11.2025 | 9,65 | 9,65 | 9,45 | 9,45 | -3,24% | 1.000,00 |
| 14.11.2025 | 9,84 | 9,84 | 9,77 | 9,77 | 1,29% | 1.600,00 |
| 13.11.2025 | 9,64 | 9,64 | 9,64 | 9,64 | 0,17% | - |
| 12.11.2025 | 9,63 | 9,63 | 9,63 | 9,63 | -0,39% | - |
| 11.11.2025 | 9,68 | 9,68 | 9,61 | 9,66 | -0,45% | 4.500,00 |
| 10.11.2025 | 9,85 | 10,00 | 9,71 | 9,71 | -0,98% | 230,00 |
| 07.11.2025 | 10,04 | 10,04 | 9,67 | 9,80 | -3,79% | 4.750,00 |
| 06.11.2025 | 11,68 | 11,68 | 10,15 | 10,19 | -13,97% | 2.300,00 |
| 05.11.2025 | 11,85 | 11,85 | 11,85 | 11,85 | -0,80% | - |
| 04.11.2025 | 11,94 | 11,94 | 11,94 | 11,94 | 1,79% | - |
| 03.11.2025 | 11,54 | 11,73 | 11,54 | 11,73 | 2,45% | 50,00 |
| 31.10.2025 | 11,46 | 11,46 | 11,45 | 11,45 | 1,15% | 50,00 |
| 30.10.2025 | 10,93 | 11,32 | 10,93 | 11,32 | 2,86% | 30,00 |
| 29.10.2025 | 10,97 | 11,01 | 10,97 | 11,01 | 0,55% | 1.000,00 |
| 28.10.2025 | 11,11 | 11,11 | 10,95 | 10,95 | -2,36% | 10,00 |
| 27.10.2025 | 11,24 | 11,24 | 11,21 | 11,21 | -0,80% | 50,00 |
| 24.10.2025 | 11,23 | 11,30 | 11,23 | 11,30 | -3,29% | 500,00 |
| 23.10.2025 | 11,69 | 11,69 | 11,69 | 11,69 | 0,47% | 500,00 |
| 22.10.2025 | 11,59 | 11,63 | 11,59 | 11,63 | -0,34% | 220,00 |
| 21.10.2025 | 11,67 | 11,67 | 11,67 | 11,67 | -0,72% | - |
| 20.10.2025 | 11,76 | 11,76 | 11,76 | 11,76 | -0,68% | - |
| 17.10.2025 | 11,84 | 11,84 | 11,84 | 11,84 | 1,07% | - |
| 16.10.2025 | 11,71 | 11,71 | 11,71 | 11,71 | -0,43% | - |
| 15.10.2025 | 11,77 | 11,77 | 11,76 | 11,76 | 3,80% | 47,00 |
| 14.10.2025 | 11,28 | 11,33 | 11,28 | 11,33 | -1,31% | 1.000,00 |
| 13.10.2025 | 11,48 | 11,48 | 11,48 | 11,48 | -1,25% | - |
| 10.10.2025 | 11,63 | 11,63 | 11,63 | 11,63 | -0,85% | - |
| 09.10.2025 | 11,41 | 11,73 | 11,41 | 11,73 | 2,94% | 460,00 |
| 08.10.2025 | 11,49 | 11,49 | 11,39 | 11,39 | -0,22% | 1,00 |
| 07.10.2025 | 11,42 | 11,42 | 11,42 | 11,42 | -0,31% | - |
| 06.10.2025 | 11,45 | 11,45 | 11,45 | 11,45 | 0,31% | - |