1,688€
0,46%
Echtzeit-Aktienkurs Air France-KLM S.A.
Bid:
Ask:
Aktienkurse zur Air France-KLM S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2023 | 1,69 | 1,70 | 1,67 | 1,69 | 0,39% | 64.642,00 |
| 01.06.2023 | 1,66 | 1,69 | 1,65 | 1,68 | 1,28% | 56.399,00 |
| 31.05.2023 | 1,65 | 1,69 | 1,60 | 1,66 | 0,35% | 123.911,00 |
| 30.05.2023 | 1,67 | 1,68 | 1,63 | 1,65 | -0,59% | 48.362,00 |
| 29.05.2023 | 1,64 | 1,69 | 1,64 | 1,66 | 1,28% | 54.021,00 |
| 26.05.2023 | 1,65 | 1,67 | 1,63 | 1,64 | -0,71% | 121.939,00 |
| 25.05.2023 | 1,62 | 1,67 | 1,59 | 1,65 | 2,73% | 156.066,00 |
| 24.05.2023 | 1,67 | 1,68 | 1,59 | 1,61 | -2,45% | 152.228,00 |
| 23.05.2023 | 1,69 | 1,69 | 1,65 | 1,65 | -2,29% | 74.812,00 |
| 22.05.2023 | 1,65 | 1,72 | 1,65 | 1,69 | 2,35% | 176.944,00 |
| 19.05.2023 | 1,69 | 1,74 | 1,65 | 1,65 | -1,24% | 217.506,00 |
| 18.05.2023 | 1,62 | 1,69 | 1,61 | 1,67 | 3,32% | 259.703,00 |
| 17.05.2023 | 1,56 | 1,62 | 1,53 | 1,62 | 4,98% | 269.579,00 |
| 16.05.2023 | 1,51 | 1,55 | 1,51 | 1,54 | 1,58% | 129.288,00 |
| 15.05.2023 | 1,51 | 1,53 | 1,50 | 1,52 | 1,18% | 113.195,00 |
| 12.05.2023 | 1,49 | 1,52 | 1,47 | 1,50 | 0,22% | 165.660,00 |
| 11.05.2023 | 1,48 | 1,50 | 1,47 | 1,50 | 1,39% | 167.131,00 |
| 10.05.2023 | 1,46 | 1,50 | 1,46 | 1,48 | 1,50% | 118.838,00 |
| 09.05.2023 | 1,46 | 1,48 | 1,44 | 1,45 | -1,62% | 81.508,00 |
| 08.05.2023 | 1,48 | 1,50 | 1,44 | 1,48 | 0,70% | 180.180,00 |
| 05.05.2023 | 1,53 | 1,53 | 1,40 | 1,47 | -5,14% | 1.064.868,00 |
| 04.05.2023 | 1,54 | 1,59 | 1,49 | 1,55 | 0,70% | 101.026,00 |
| 03.05.2023 | 1,58 | 1,59 | 1,48 | 1,54 | -3,73% | 221.183,00 |
| 02.05.2023 | 1,59 | 1,62 | 1,56 | 1,60 | 0,98% | 248.434,00 |
| 28.04.2023 | 1,53 | 1,58 | 1,51 | 1,58 | 3,42% | 79.130,00 |
| 27.04.2023 | 1,48 | 1,55 | 1,47 | 1,53 | 3,75% | 73.499,00 |
| 26.04.2023 | 1,47 | 1,49 | 1,45 | 1,47 | 0,32% | 182.027,00 |
| 25.04.2023 | 1,54 | 1,54 | 1,47 | 1,47 | -4,66% | 121.338,00 |
| 24.04.2023 | 1,53 | 1,57 | 1,53 | 1,54 | 0,06% | 33.662,00 |
| 21.04.2023 | 1,56 | 1,57 | 1,51 | 1,54 | -1,47% | 77.205,00 |
| 20.04.2023 | 1,59 | 1,61 | 1,56 | 1,56 | -2,12% | 124.732,00 |
| 19.04.2023 | 1,60 | 1,60 | 1,55 | 1,60 | 2,19% | 62.776,00 |
| 18.04.2023 | 1,52 | 1,57 | 1,52 | 1,56 | 2,70% | 48.813,00 |
| 17.04.2023 | 1,50 | 1,53 | 1,49 | 1,52 | 1,59% | 109.197,00 |
| 14.04.2023 | 1,52 | 1,53 | 1,48 | 1,50 | -1,34% | 125.993,00 |
| 13.04.2023 | 1,51 | 1,53 | 1,49 | 1,52 | 0,03% | 182.260,00 |
| 12.04.2023 | 1,59 | 1,59 | 1,49 | 1,52 | -4,35% | 300.961,00 |
| 11.04.2023 | 1,61 | 1,62 | 1,57 | 1,59 | -1,72% | 109.165,00 |
| 06.04.2023 | 1,59 | 1,63 | 1,58 | 1,61 | 1,19% | 33.985,00 |
| 05.04.2023 | 1,63 | 1,65 | 1,59 | 1,59 | -2,49% | 66.071,00 |
| 04.04.2023 | 1,67 | 1,68 | 1,62 | 1,63 | -2,45% | 50.722,00 |
| 03.04.2023 | 1,72 | 1,72 | 1,65 | 1,68 | -1,97% | 134.590,00 |
| 31.03.2023 | 1,65 | 1,73 | 1,63 | 1,71 | 5,62% | 203.528,00 |
| 30.03.2023 | 1,60 | 1,67 | 1,59 | 1,62 | 1,57% | 149.490,00 |
| 29.03.2023 | 1,57 | 1,60 | 1,55 | 1,59 | 2,49% | 78.084,00 |
| 28.03.2023 | 1,55 | 1,57 | 1,54 | 1,55 | 0,19% | 122.238,00 |
| 27.03.2023 | 1,58 | 1,62 | 1,54 | 1,55 | -0,13% | 98.388,00 |
| 24.03.2023 | 1,59 | 1,66 | 1,53 | 1,55 | -2,13% | 448.801,00 |
| 23.03.2023 | 1,61 | 1,62 | 1,57 | 1,59 | -0,72% | - |
| 22.03.2023 | 1,62 | 1,64 | 1,59 | 1,60 | -2,23% | 51.348,00 |
| 21.03.2023 | 1,59 | 1,65 | 1,59 | 1,64 | 3,35% | 91.698,00 |
| 20.03.2023 | 1,57 | 1,60 | 1,49 | 1,58 | -4,68% | 181.041,00 |
| 17.03.2023 | 1,61 | 1,66 | 1,56 | 1,66 | 2,93% | 125.228,00 |
| 16.03.2023 | 1,58 | 1,65 | 1,55 | 1,61 | 2,72% | 173.233,00 |
| 15.03.2023 | 1,70 | 1,72 | 1,54 | 1,57 | -7,24% | 204.332,00 |
| 14.03.2023 | 1,68 | 1,72 | 1,64 | 1,69 | 0,24% | 57.845,00 |
| 13.03.2023 | 1,79 | 1,80 | 1,66 | 1,69 | -4,28% | 240.329,00 |
| 10.03.2023 | 1,80 | 1,81 | 1,76 | 1,76 | -2,30% | 127.623,00 |
| 09.03.2023 | 1,85 | 1,86 | 1,80 | 1,81 | -2,92% | 84.692,00 |
| 08.03.2023 | 1,84 | 1,86 | 1,82 | 1,86 | 0,90% | 128.394,00 |
| 07.03.2023 | 1,83 | 1,85 | 1,82 | 1,84 | 0,70% | 104.647,00 |
| 06.03.2023 | 1,83 | 1,84 | 1,79 | 1,83 | 0,58% | 111.671,00 |
| 03.03.2023 | 1,77 | 1,83 | 1,77 | 1,82 | 2,75% | 176.570,00 |
| 02.03.2023 | 1,79 | 1,80 | 1,75 | 1,77 | -1,28% | 69.732,00 |
| 01.03.2023 | 1,79 | 1,80 | 1,77 | 1,79 | 0,07% | 102.093,00 |
| 28.02.2023 | 1,74 | 1,80 | 1,73 | 1,79 | 3,31% | 67.038,00 |
| 27.02.2023 | 1,73 | 1,76 | 1,73 | 1,74 | 0,51% | 61.455,00 |
| 24.02.2023 | 1,78 | 1,79 | 1,73 | 1,73 | -2,64% | 76.219,00 |
| 23.02.2023 | 1,69 | 1,79 | 1,69 | 1,77 | 5,22% | 188.208,00 |
| 22.02.2023 | 1,69 | 1,75 | 1,67 | 1,69 | -0,47% | 112.527,00 |
| 21.02.2023 | 1,72 | 1,75 | 1,69 | 1,69 | -1,33% | 27.700,00 |
| 20.02.2023 | 1,78 | 1,79 | 1,68 | 1,72 | -3,09% | 140.251,00 |
| 17.02.2023 | 1,68 | 1,84 | 1,67 | 1,77 | 4,84% | 582.208,00 |
| 16.02.2023 | 1,64 | 1,70 | 1,64 | 1,69 | 3,00% | 299.769,00 |
| 15.02.2023 | 1,56 | 1,64 | 1,56 | 1,64 | 4,59% | 255.322,00 |
| 14.02.2023 | 1,55 | 1,58 | 1,54 | 1,57 | 0,74% | 30.574,00 |
| 13.02.2023 | 1,54 | 1,56 | 1,53 | 1,56 | 0,78% | 59.120,00 |
| 10.02.2023 | 1,58 | 1,58 | 1,49 | 1,54 | -2,65% | 293.464,00 |
| 09.02.2023 | 1,57 | 1,63 | 1,56 | 1,59 | 2,03% | 164.683,00 |
| 08.02.2023 | 1,59 | 1,60 | 1,55 | 1,56 | -2,25% | 68.254,00 |
| 07.02.2023 | 1,60 | 1,60 | 1,57 | 1,59 | -0,30% | 79.297,00 |
| 06.02.2023 | 1,59 | 1,60 | 1,55 | 1,60 | 0,36% | 68.908,00 |
| 03.02.2023 | 1,57 | 1,60 | 1,56 | 1,59 | 0,81% | 66.564,00 |
| 02.02.2023 | 1,53 | 1,59 | 1,52 | 1,58 | 3,31% | 244.532,00 |
| 01.02.2023 | 1,55 | 1,56 | 1,52 | 1,53 | -1,66% | 71.676,00 |
| 31.01.2023 | 1,55 | 1,56 | 1,52 | 1,55 | -0,42% | 65.302,00 |
| 30.01.2023 | 1,63 | 1,64 | 1,55 | 1,56 | -4,53% | 117.917,00 |
| 27.01.2023 | 1,62 | 1,63 | 1,61 | 1,63 | 0,55% | 34.591,00 |
| 26.01.2023 | 1,64 | 1,65 | 1,60 | 1,62 | -0,76% | 177.201,00 |
| 25.01.2023 | 1,62 | 1,69 | 1,61 | 1,64 | 0,88% | 241.662,00 |
| 24.01.2023 | 1,62 | 1,65 | 1,61 | 1,62 | 0,40% | 340.082,00 |
| 23.01.2023 | 1,63 | 1,65 | 1,59 | 1,62 | -1,12% | 184.478,00 |
| 20.01.2023 | 1,56 | 1,64 | 1,56 | 1,63 | 4,48% | 433.237,00 |
| 19.01.2023 | 1,58 | 1,58 | 1,53 | 1,56 | -1,15% | 337.041,00 |
| 18.01.2023 | 1,56 | 1,61 | 1,55 | 1,58 | 1,67% | 253.614,00 |
| 17.01.2023 | 1,54 | 1,57 | 1,53 | 1,56 | 0,76% | 199.682,00 |
| 16.01.2023 | 1,51 | 1,56 | 1,51 | 1,54 | 1,98% | 419.228,00 |
| 13.01.2023 | 1,41 | 1,54 | 1,41 | 1,51 | 7,36% | 474.155,00 |
| 12.01.2023 | 1,37 | 1,43 | 1,36 | 1,41 | 2,66% | 238.190,00 |
| 11.01.2023 | 1,38 | 1,39 | 1,36 | 1,37 | -0,33% | 75.192,00 |