161,660€
-0,86%
Echtzeit-Aktienkurs Airbus SE
Bid:
Ask:
Aktienkurse zur Airbus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 159,82 | 162,30 | 158,34 | 161,65 | -0,87% | 31.650,00 |
| 12.06.2025 | 162,87 | 163,78 | 160,88 | 163,07 | -0,26% | 28.046,00 |
| 11.06.2025 | 163,40 | 165,82 | 162,64 | 163,49 | -0,26% | 18.568,00 |
| 10.06.2025 | 165,94 | 166,72 | 162,70 | 163,91 | -0,84% | 26.982,00 |
| 09.06.2025 | 165,66 | 166,21 | 164,59 | 165,30 | -0,23% | 11.719,00 |
| 06.06.2025 | 165,70 | 166,18 | 163,84 | 165,68 | 0,07% | 28.070,00 |
| 05.06.2025 | 169,30 | 169,50 | 164,64 | 165,57 | -2,91% | 53.442,00 |
| 04.06.2025 | 169,24 | 173,80 | 168,62 | 170,53 | 2,14% | 92.203,00 |
| 03.06.2025 | 163,02 | 167,18 | 161,20 | 166,95 | 1,94% | 36.813,00 |
| 02.06.2025 | 162,07 | 163,98 | 159,86 | 163,78 | 0,67% | 23.925,00 |
| 30.05.2025 | 162,83 | 163,94 | 161,02 | 162,69 | -0,12% | 14.997,00 |
| 29.05.2025 | 165,58 | 165,74 | 162,10 | 162,89 | 0,17% | 11.736,00 |
| 28.05.2025 | 162,18 | 165,76 | 161,64 | 162,61 | -0,02% | 30.976,00 |
| 27.05.2025 | 160,46 | 163,27 | 160,08 | 162,65 | 1,21% | 20.603,00 |
| 26.05.2025 | 160,73 | 161,44 | 160,02 | 160,70 | 2,61% | 19.599,00 |
| 23.05.2025 | 161,40 | 162,68 | 154,14 | 156,61 | -2,93% | 39.875,00 |
| 22.05.2025 | 160,82 | 162,30 | 159,98 | 161,33 | 0,21% | 15.429,00 |
| 21.05.2025 | 161,49 | 162,91 | 160,00 | 160,99 | -0,44% | 21.089,00 |
| 20.05.2025 | 162,12 | 162,98 | 161,16 | 161,70 | -0,53% | 17.058,00 |
| 19.05.2025 | 159,31 | 163,04 | 158,49 | 162,56 | 1,26% | 21.122,00 |
| 16.05.2025 | 159,56 | 161,52 | 158,76 | 160,54 | 0,58% | 15.038,00 |
| 15.05.2025 | 158,52 | 159,98 | 158,08 | 159,62 | 0,26% | 16.954,00 |
| 14.05.2025 | 160,71 | 161,95 | 158,21 | 159,20 | -0,96% | 22.621,00 |
| 13.05.2025 | 158,13 | 160,98 | 157,82 | 160,74 | 1,30% | 23.723,00 |
| 12.05.2025 | 158,74 | 159,52 | 154,52 | 158,68 | 0,38% | 41.399,00 |
| 09.05.2025 | 158,53 | 159,56 | 158,02 | 158,08 | 0,08% | 21.698,00 |
| 08.05.2025 | 154,63 | 159,28 | 153,78 | 157,95 | 2,83% | 37.816,00 |
| 07.05.2025 | 156,60 | 157,05 | 152,38 | 153,61 | -1,60% | 29.874,00 |
| 06.05.2025 | 158,45 | 159,60 | 153,44 | 156,10 | -1,87% | 47.085,00 |
| 05.05.2025 | 155,62 | 159,28 | 155,32 | 159,08 | 2,66% | 46.865,00 |
| 02.05.2025 | 152,25 | 155,98 | 151,26 | 154,96 | 2,43% | 63.382,00 |
| 30.04.2025 | 144,81 | 151,98 | 144,25 | 151,29 | 4,03% | 65.888,00 |
| 29.04.2025 | 146,61 | 147,78 | 143,48 | 145,43 | -0,32% | 48.813,00 |
| 28.04.2025 | 141,59 | 147,20 | 141,59 | 145,90 | 3,09% | 74.587,00 |
| 25.04.2025 | 138,17 | 141,74 | 137,86 | 141,52 | 2,63% | 37.439,00 |
| 24.04.2025 | 139,76 | 139,76 | 136,86 | 137,90 | -1,39% | 34.018,00 |
| 23.04.2025 | 135,45 | 140,86 | 134,64 | 139,84 | 4,13% | 59.106,00 |
| 22.04.2025 | 136,00 | 136,50 | 131,94 | 134,30 | -2,18% | 69.558,00 |
| 17.04.2025 | 140,80 | 141,48 | 135,50 | 137,30 | -1,48% | 60.282,00 |
| 16.04.2025 | 140,76 | 140,82 | 138,60 | 139,36 | -1,79% | 58.971,00 |
| 15.04.2025 | 139,48 | 142,68 | 138,50 | 141,90 | 1,36% | 77.476,00 |
| 14.04.2025 | 140,00 | 140,10 | 137,38 | 140,00 | 2,26% | 64.781,00 |
| 11.04.2025 | 141,44 | 142,10 | 133,42 | 136,90 | -3,14% | 75.274,00 |
| 10.04.2025 | 150,50 | 150,98 | 137,02 | 141,34 | -5,46% | 89.927,00 |
| 09.04.2025 | 135,18 | 150,00 | 131,52 | 149,50 | 9,12% | 102.573,00 |
| 08.04.2025 | 142,00 | 142,92 | 135,00 | 137,00 | -0,32% | 99.432,00 |
| 07.04.2025 | 141,00 | 145,00 | 129,90 | 137,44 | -5,02% | 175.390,00 |
| 04.04.2025 | 157,34 | 158,34 | 144,08 | 144,70 | -8,64% | 64.662,00 |
| 03.04.2025 | 159,86 | 159,86 | 150,50 | 158,38 | -3,27% | 97.812,00 |
| 02.04.2025 | 167,42 | 167,98 | 160,86 | 163,74 | -2,24% | 21.518,00 |
| 01.04.2025 | 163,32 | 168,60 | 162,76 | 167,50 | 2,05% | 13.590,00 |
| 31.03.2025 | 165,18 | 165,70 | 161,66 | 164,14 | -0,98% | 23.488,00 |
| 28.03.2025 | 168,68 | 168,68 | 165,44 | 165,76 | -1,44% | 13.603,00 |
| 27.03.2025 | 169,62 | 169,74 | 166,26 | 168,18 | -0,94% | 13.748,00 |
| 26.03.2025 | 172,08 | 173,34 | 169,02 | 169,78 | -1,29% | 18.685,00 |
| 25.03.2025 | 167,18 | 172,60 | 166,84 | 172,00 | 2,42% | 30.757,00 |
| 24.03.2025 | 166,50 | 169,24 | 165,50 | 167,94 | 0,57% | 18.813,00 |
| 21.03.2025 | 167,40 | 168,88 | 164,92 | 166,98 | 0,38% | 19.382,00 |
| 20.03.2025 | 171,68 | 171,76 | 165,26 | 166,34 | -3,23% | 28.627,00 |
| 19.03.2025 | 172,58 | 172,92 | 170,00 | 171,90 | -0,57% | 25.702,00 |
| 18.03.2025 | 172,46 | 174,00 | 169,90 | 172,88 | 0,12% | 54.936,00 |
| 17.03.2025 | 172,00 | 172,96 | 169,50 | 172,68 | 1,58% | 62.704,00 |
| 14.03.2025 | 163,96 | 170,16 | 161,72 | 170,00 | 4,29% | 45.426,00 |
| 13.03.2025 | 164,38 | 164,90 | 162,02 | 163,00 | -1,19% | 24.113,00 |
| 12.03.2025 | 164,90 | 167,84 | 163,52 | 164,96 | 0,52% | 31.260,00 |
| 11.03.2025 | 165,00 | 167,50 | 161,56 | 164,10 | 0,74% | 33.373,00 |
| 10.03.2025 | 172,50 | 173,40 | 161,54 | 162,90 | -5,29% | 56.182,00 |
| 07.03.2025 | 172,66 | 174,80 | 168,62 | 172,00 | -0,54% | 49.784,00 |
| 06.03.2025 | 174,38 | 175,58 | 168,36 | 172,94 | -0,86% | 42.646,00 |
| 05.03.2025 | 176,20 | 176,24 | 171,96 | 174,44 | 0,09% | 41.735,00 |
| 04.03.2025 | 176,02 | 176,98 | 167,92 | 174,28 | -0,98% | 72.092,00 |
| 03.03.2025 | 168,30 | 177,28 | 167,86 | 176,00 | 5,64% | 112.024,00 |
| 28.02.2025 | 163,20 | 166,60 | 162,82 | 166,60 | 1,57% | 14.568,00 |
| 27.02.2025 | 166,62 | 167,42 | 163,44 | 164,02 | -1,49% | 17.911,00 |
| 26.02.2025 | 165,98 | 168,20 | 164,84 | 166,50 | 0,81% | 21.600,00 |
| 25.02.2025 | 164,70 | 166,44 | 163,64 | 165,16 | 0,66% | 22.858,00 |
| 24.02.2025 | 160,86 | 165,02 | 160,74 | 164,08 | 2,91% | 28.146,00 |
| 21.02.2025 | 163,86 | 164,16 | 158,40 | 159,44 | -3,23% | 47.144,00 |
| 20.02.2025 | 168,90 | 168,98 | 163,30 | 164,76 | -2,45% | 60.428,00 |
| 19.02.2025 | 173,36 | 173,80 | 168,46 | 168,90 | -2,10% | 32.495,00 |
| 18.02.2025 | 171,20 | 173,88 | 170,88 | 172,52 | 0,30% | 30.959,00 |
| 17.02.2025 | 168,00 | 172,00 | 167,78 | 172,00 | 2,07% | 26.076,00 |
| 14.02.2025 | 169,38 | 169,98 | 167,80 | 168,52 | 0,08% | 15.134,00 |
| 13.02.2025 | 169,98 | 171,50 | 168,22 | 168,38 | -0,95% | 22.976,00 |
| 12.02.2025 | 166,92 | 170,24 | 166,84 | 170,00 | 1,40% | 29.015,00 |
| 11.02.2025 | 167,56 | 167,72 | 166,10 | 167,66 | -0,20% | 14.384,00 |
| 10.02.2025 | 166,58 | 168,00 | 166,00 | 168,00 | 0,88% | 14.908,00 |
| 07.02.2025 | 167,52 | 168,18 | 165,88 | 166,54 | -0,34% | 14.776,00 |
| 06.02.2025 | 167,02 | 168,12 | 166,28 | 167,10 | 0,07% | 17.409,00 |
| 05.02.2025 | 165,12 | 167,44 | 164,78 | 166,98 | 0,48% | 12.425,00 |
| 04.02.2025 | 167,00 | 167,68 | 165,10 | 166,18 | -0,57% | 12.091,00 |
| 03.02.2025 | 163,24 | 167,48 | 161,00 | 167,14 | 0,37% | 35.313,00 |
| 31.01.2025 | 166,44 | 169,00 | 166,04 | 166,52 | 0,30% | 19.239,00 |
| 30.01.2025 | 166,92 | 167,34 | 166,00 | 166,02 | -0,44% | 18.411,00 |
| 29.01.2025 | 167,40 | 168,00 | 166,12 | 166,76 | -0,51% | 20.132,00 |
| 28.01.2025 | 165,50 | 168,00 | 165,08 | 167,62 | 1,22% | 20.503,00 |
| 27.01.2025 | 166,00 | 167,46 | 163,52 | 165,60 | -0,65% | 33.739,00 |
| 24.01.2025 | 166,84 | 167,48 | 166,28 | 166,68 | 0,07% | 34.123,00 |
| 23.01.2025 | 164,96 | 167,24 | 164,24 | 166,56 | 1,07% | 21.600,00 |
| 22.01.2025 | 163,52 | 165,16 | 162,70 | 164,80 | 1,01% | 25.966,00 |