12,235€
9,58%
Echtzeit-Aktienkurs Air France-KLM S.A.
Bid:
Ask:
Aktienkurse zur Air France-KLM S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 12,34 | 12,43 | 11,96 | 12,42 | 11,26% | - |
| 24.07.2026 | 11,17 | 11,17 | 11,17 | 11,17 | -2,74% | - |
| 23.07.2026 | 11,48 | 11,48 | 11,48 | 11,48 | -2,63% | - |
| 22.07.2026 | 11,99 | 11,99 | 11,79 | 11,79 | -2,00% | 60,00 |
| 21.07.2026 | 12,03 | 12,03 | 12,03 | 12,03 | -1,27% | - |
| 20.07.2026 | 12,19 | 12,19 | 12,19 | 12,19 | -1,50% | - |
| 17.07.2026 | 12,72 | 12,72 | 12,37 | 12,37 | -3,70% | 50,00 |
| 16.07.2026 | 12,93 | 12,93 | 12,85 | 12,85 | 0,20% | 54,00 |
| 15.07.2026 | 12,82 | 12,82 | 12,82 | 12,82 | 0,67% | - |
| 14.07.2026 | 12,74 | 12,74 | 12,74 | 12,74 | -1,09% | - |
| 13.07.2026 | 12,88 | 12,88 | 12,88 | 12,88 | -0,81% | - |
| 10.07.2026 | 12,98 | 12,98 | 12,98 | 12,98 | 2,20% | - |
| 09.07.2026 | 12,95 | 12,99 | 12,70 | 12,70 | -1,78% | 2.600,00 |
| 08.07.2026 | 13,30 | 13,30 | 12,93 | 12,93 | -6,61% | 2.850,00 |
| 07.07.2026 | 13,40 | 14,08 | 13,40 | 13,85 | 3,44% | 85,00 |
| 06.07.2026 | 13,33 | 13,39 | 13,29 | 13,39 | -0,07% | 655,00 |
| 03.07.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,71% | - |
| 02.07.2026 | 13,21 | 13,30 | 13,21 | 13,30 | 1,03% | 1.400,00 |
| 01.07.2026 | 13,57 | 13,57 | 13,17 | 13,17 | -1,53% | 12.328,00 |
| 30.06.2026 | 13,58 | 13,58 | 13,37 | 13,37 | -1,44% | 1.302,00 |
| 29.06.2026 | 13,82 | 13,82 | 13,57 | 13,57 | -1,92% | 200,00 |
| 26.06.2026 | 13,61 | 13,95 | 13,61 | 13,83 | 0,29% | 2.460,00 |
| 25.06.2026 | 13,35 | 13,82 | 13,35 | 13,79 | 2,68% | 4.635,00 |
| 24.06.2026 | 12,50 | 13,43 | 12,50 | 13,43 | 9,59% | 3.763,00 |
| 23.06.2026 | 12,26 | 12,26 | 12,26 | 12,26 | -1,92% | - |
| 22.06.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 0,93% | - |
| 19.06.2026 | 12,43 | 12,43 | 12,38 | 12,38 | -0,16% | 500,00 |
| 18.06.2026 | 11,98 | 12,40 | 11,98 | 12,40 | 4,69% | 442,00 |
| 17.06.2026 | 12,23 | 12,23 | 11,85 | 11,85 | -3,70% | 22,00 |
| 16.06.2026 | 12,12 | 12,35 | 12,12 | 12,30 | 0,45% | 1.425,00 |
| 15.06.2026 | 12,93 | 12,93 | 12,25 | 12,25 | 3,07% | 4.554,00 |
| 12.06.2026 | 11,31 | 11,98 | 11,31 | 11,88 | 9,54% | 3.300,00 |
| 11.06.2026 | 10,85 | 10,85 | 10,85 | 10,85 | 0,42% | - |
| 10.06.2026 | 11,07 | 11,07 | 10,80 | 10,80 | -2,39% | 470,00 |
| 09.06.2026 | 11,07 | 11,07 | 11,07 | 11,07 | -0,32% | - |
| 08.06.2026 | 10,86 | 11,10 | 10,86 | 11,10 | -0,18% | 900,00 |
| 05.06.2026 | 11,19 | 11,19 | 11,12 | 11,12 | -3,30% | 100,00 |
| 04.06.2026 | 11,34 | 11,50 | 11,34 | 11,50 | 0,88% | 350,00 |
| 03.06.2026 | 11,33 | 11,40 | 11,33 | 11,40 | -1,94% | 550,00 |
| 02.06.2026 | 11,57 | 11,63 | 11,57 | 11,63 | 0,00% | 400,00 |
| 01.06.2026 | 11,53 | 11,63 | 11,53 | 11,63 | 0,78% | 1.300,00 |
| 29.05.2026 | 11,55 | 11,72 | 11,54 | 11,54 | 2,58% | 820,00 |
| 28.05.2026 | 11,27 | 11,27 | 11,25 | 11,25 | -1,27% | 100,00 |
| 27.05.2026 | 11,12 | 11,39 | 11,12 | 11,39 | 2,38% | 100,00 |
| 26.05.2026 | 10,99 | 11,13 | 10,99 | 11,13 | 1,18% | 7.000,00 |
| 25.05.2026 | 10,53 | 11,30 | 10,53 | 11,00 | 7,01% | 515,00 |
| 22.05.2026 | 10,28 | 10,28 | 10,28 | 10,28 | -1,20% | - |
| 21.05.2026 | 10,18 | 10,40 | 10,18 | 10,40 | 5,54% | 1.450,00 |
| 20.05.2026 | 9,85 | 9,85 | 9,85 | 9,85 | -2,68% | - |
| 19.05.2026 | 10,08 | 10,13 | 10,08 | 10,13 | -0,54% | 1.100,00 |
| 18.05.2026 | 9,84 | 10,18 | 9,84 | 10,18 | 1,82% | 246,00 |
| 15.05.2026 | 10,00 | 10,00 | 10,00 | 10,00 | -2,32% | - |
| 14.05.2026 | 10,24 | 10,24 | 10,24 | 10,24 | 0,74% | - |
| 13.05.2026 | 10,14 | 10,16 | 10,14 | 10,16 | -0,05% | 200,00 |
| 12.05.2026 | 9,97 | 10,17 | 9,97 | 10,17 | 0,99% | 2.120,00 |
| 11.05.2026 | 10,07 | 10,07 | 10,07 | 10,07 | -2,28% | 100,00 |
| 08.05.2026 | 10,37 | 10,37 | 10,30 | 10,30 | -2,74% | 332,00 |
| 07.05.2026 | 10,74 | 10,74 | 10,59 | 10,59 | 3,93% | 1.900,00 |
| 06.05.2026 | 9,36 | 10,41 | 9,36 | 10,19 | 9,52% | 16,00 |
| 05.05.2026 | 8,92 | 9,30 | 8,92 | 9,30 | 2,60% | 1.320,00 |
| 04.05.2026 | 9,07 | 9,07 | 9,07 | 9,07 | 2,19% | - |
| 30.04.2026 | 8,66 | 8,87 | 8,66 | 8,87 | 0,43% | 250,00 |
| 29.04.2026 | 8,98 | 8,98 | 8,84 | 8,84 | -2,08% | 200,00 |
| 28.04.2026 | 9,04 | 9,04 | 8,90 | 9,02 | -2,49% | 2.167,00 |
| 27.04.2026 | 9,25 | 9,26 | 9,25 | 9,25 | -1,24% | 100,00 |
| 24.04.2026 | 9,50 | 9,50 | 9,37 | 9,37 | -2,21% | 100,00 |
| 23.04.2026 | 9,62 | 9,62 | 9,58 | 9,58 | -2,82% | 150,00 |
| 22.04.2026 | 9,91 | 9,96 | 9,86 | 9,86 | -2,38% | 800,00 |
| 21.04.2026 | 10,29 | 10,29 | 10,10 | 10,10 | -0,74% | 1.351,00 |
| 20.04.2026 | 9,96 | 10,18 | 9,96 | 10,18 | -3,96% | 20,00 |
| 17.04.2026 | 9,81 | 10,65 | 9,81 | 10,60 | 5,95% | 8.216,00 |
| 16.04.2026 | 10,16 | 10,16 | 10,00 | 10,00 | -1,48% | 1.878,00 |
| 15.04.2026 | 10,06 | 10,15 | 10,06 | 10,15 | 2,48% | 500,00 |
| 14.04.2026 | 9,76 | 9,90 | 9,75 | 9,90 | 2,21% | 1.950,00 |
| 13.04.2026 | 9,61 | 9,70 | 9,53 | 9,69 | -5,09% | 3.020,00 |
| 10.04.2026 | 9,84 | 10,21 | 9,84 | 10,21 | 4,89% | 1.820,00 |
| 09.04.2026 | 9,76 | 9,76 | 9,73 | 9,73 | -0,69% | 800,00 |
| 08.04.2026 | 9,68 | 10,20 | 9,68 | 9,80 | 8,81% | 8.670,00 |
| 07.04.2026 | 9,00 | 9,01 | 9,00 | 9,01 | 0,38% | 60,00 |
| 02.04.2026 | 8,86 | 8,97 | 8,86 | 8,97 | -4,31% | 1.500,00 |
| 01.04.2026 | 8,99 | 9,38 | 8,99 | 9,38 | 8,02% | 2.086,00 |
| 31.03.2026 | 8,68 | 8,68 | 8,68 | 8,68 | -0,02% | - |
| 30.03.2026 | 8,68 | 8,68 | 8,68 | 8,68 | -4,66% | - |
| 27.03.2026 | 9,11 | 9,11 | 9,11 | 9,11 | 0,89% | - |
| 26.03.2026 | 9,05 | 9,10 | 9,03 | 9,03 | -4,14% | 1.310,00 |
| 25.03.2026 | 9,42 | 9,42 | 9,42 | 9,42 | 2,10% | - |
| 24.03.2026 | 9,22 | 9,22 | 9,22 | 9,22 | -2,66% | - |
| 23.03.2026 | 8,84 | 9,48 | 8,47 | 9,48 | 2,44% | 3.620,00 |
| 20.03.2026 | 9,10 | 9,25 | 9,10 | 9,25 | 1,27% | 1.000,00 |
| 19.03.2026 | 9,52 | 9,60 | 9,13 | 9,13 | -7,31% | 5.500,00 |
| 18.03.2026 | 9,85 | 9,85 | 9,85 | 9,85 | 3,05% | - |
| 17.03.2026 | 9,56 | 9,56 | 9,56 | 9,56 | -0,54% | - |
| 16.03.2026 | 9,61 | 9,61 | 9,61 | 9,61 | 0,29% | - |
| 13.03.2026 | 9,82 | 9,82 | 9,59 | 9,59 | -2,78% | 410,00 |
| 12.03.2026 | 9,81 | 9,98 | 9,81 | 9,86 | -2,86% | 1.040,00 |
| 11.03.2026 | 10,04 | 10,15 | 9,89 | 10,15 | -0,64% | 1.827,00 |
| 10.03.2026 | 10,16 | 10,30 | 10,16 | 10,22 | 5,07% | 4.330,00 |
| 09.03.2026 | 9,82 | 9,82 | 9,58 | 9,72 | -2,78% | 4.027,00 |
| 06.03.2026 | 10,31 | 10,31 | 10,00 | 10,00 | -4,08% | 700,00 |
| 05.03.2026 | 10,43 | 10,43 | 10,43 | 10,43 | -1,18% | 200,00 |