202,325€
1,30%
Echtzeit-Aktienkurs Airbus SE
Bid:
Ask:
Aktienkurse zur Airbus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 200,80 | 202,83 | 199,72 | 202,23 | 1,25% | 28.107,00 |
| 01.10.2025 | 197,48 | 200,45 | 195,47 | 199,73 | 1,28% | 28.142,00 |
| 30.09.2025 | 196,22 | 197,68 | 194,39 | 197,20 | 0,36% | 14.531,00 |
| 29.09.2025 | 196,77 | 197,68 | 195,15 | 196,50 | 0,53% | 19.171,00 |
| 26.09.2025 | 194,67 | 195,98 | 193,04 | 195,47 | -0,22% | 14.439,00 |
| 25.09.2025 | 194,17 | 195,91 | 191,92 | 195,91 | 0,91% | 15.133,00 |
| 24.09.2025 | 193,16 | 195,90 | 193,12 | 194,14 | 0,37% | 15.731,00 |
| 23.09.2025 | 196,09 | 196,62 | 193,12 | 193,43 | -1,38% | 13.054,00 |
| 22.09.2025 | 194,74 | 196,62 | 193,00 | 196,14 | 0,71% | 20.356,00 |
| 19.09.2025 | 192,10 | 195,24 | 191,64 | 194,75 | 1,37% | 16.435,00 |
| 18.09.2025 | 192,48 | 194,19 | 191,00 | 192,12 | 0,17% | 13.230,00 |
| 17.09.2025 | 193,54 | 194,38 | 190,86 | 191,79 | -1,01% | 12.672,00 |
| 16.09.2025 | 196,98 | 197,68 | 192,50 | 193,75 | -1,39% | 20.898,00 |
| 15.09.2025 | 192,92 | 198,34 | 191,25 | 196,49 | 1,45% | 34.928,00 |
| 12.09.2025 | 194,02 | 194,68 | 192,09 | 193,69 | -0,22% | 19.749,00 |
| 11.09.2025 | 188,52 | 195,19 | 188,02 | 194,12 | 2,87% | 42.011,00 |
| 10.09.2025 | 188,02 | 190,70 | 187,54 | 188,70 | 0,35% | 24.963,00 |
| 09.09.2025 | 186,78 | 188,05 | 184,56 | 188,04 | 0,39% | 20.552,00 |
| 08.09.2025 | 184,36 | 187,98 | 183,82 | 187,31 | 1,59% | 14.229,00 |
| 05.09.2025 | 187,66 | 187,78 | 182,70 | 184,37 | -1,44% | 14.087,00 |
| 04.09.2025 | 186,99 | 187,48 | 185,39 | 187,07 | 1,41% | 33.944,00 |
| 03.09.2025 | 179,88 | 185,01 | 179,72 | 184,47 | 1,97% | 22.290,00 |
| 02.09.2025 | 181,88 | 182,58 | 178,74 | 180,90 | -0,66% | 14.009,00 |
| 01.09.2025 | 179,40 | 182,92 | 178,94 | 182,11 | 1,70% | 14.279,00 |
| 29.08.2025 | 178,26 | 180,74 | 177,55 | 179,06 | 0,10% | 14.194,00 |
| 28.08.2025 | 178,62 | 180,39 | 177,84 | 178,88 | 0,15% | 7.275,00 |
| 27.08.2025 | 180,04 | 180,77 | 178,21 | 178,61 | -1,16% | 8.544,00 |
| 26.08.2025 | 180,24 | 180,98 | 176,08 | 180,70 | -0,28% | 19.775,00 |
| 25.08.2025 | 180,46 | 182,11 | 179,61 | 181,20 | 0,22% | 13.790,00 |
| 22.08.2025 | 180,75 | 181,71 | 179,86 | 180,80 | -0,23% | 10.174,00 |
| 21.08.2025 | 180,18 | 181,21 | 179,28 | 181,21 | 1,16% | 14.748,00 |
| 20.08.2025 | 182,96 | 183,58 | 178,36 | 179,14 | -2,21% | 25.015,00 |
| 19.08.2025 | 184,55 | 185,24 | 182,03 | 183,19 | -0,66% | 15.108,00 |
| 18.08.2025 | 186,98 | 187,00 | 183,49 | 184,41 | -1,15% | 16.837,00 |
| 15.08.2025 | 183,52 | 186,98 | 183,49 | 186,55 | 1,62% | 35.873,00 |
| 14.08.2025 | 179,74 | 184,00 | 179,18 | 183,57 | 1,77% | 17.431,00 |
| 13.08.2025 | 181,69 | 182,88 | 179,24 | 180,38 | -0,65% | 18.338,00 |
| 12.08.2025 | 176,32 | 181,86 | 175,60 | 181,56 | 3,16% | 18.881,00 |
| 11.08.2025 | 177,38 | 177,86 | 174,81 | 175,99 | -0,20% | 14.766,00 |
| 08.08.2025 | 177,36 | 178,69 | 176,02 | 176,35 | -0,68% | 11.100,00 |
| 07.08.2025 | 178,75 | 179,22 | 176,52 | 177,55 | -0,20% | 16.010,00 |
| 06.08.2025 | 175,91 | 178,48 | 175,38 | 177,91 | 1,55% | 20.059,00 |
| 05.08.2025 | 173,48 | 176,30 | 172,82 | 175,20 | 1,58% | 17.435,00 |
| 04.08.2025 | 171,18 | 173,52 | 170,27 | 172,47 | 1,75% | 25.779,00 |
| 01.08.2025 | 174,98 | 175,46 | 167,48 | 169,50 | -3,57% | 57.337,00 |
| 31.07.2025 | 178,00 | 180,48 | 175,36 | 175,77 | 1,31% | 35.852,00 |
| 30.07.2025 | 180,20 | 180,50 | 172,62 | 173,50 | -3,39% | 45.328,00 |
| 29.07.2025 | 178,08 | 182,30 | 177,90 | 179,58 | 0,77% | 30.859,00 |
| 28.07.2025 | 182,16 | 185,00 | 177,10 | 178,20 | -1,90% | 53.808,00 |
| 25.07.2025 | 182,98 | 183,38 | 179,56 | 181,66 | -0,73% | 20.366,00 |
| 24.07.2025 | 185,92 | 187,30 | 181,82 | 183,00 | -1,83% | 20.295,00 |
| 23.07.2025 | 183,64 | 186,42 | 182,58 | 186,42 | 2,51% | 27.184,00 |
| 22.07.2025 | 184,54 | 185,64 | 179,62 | 181,86 | -2,08% | 25.799,00 |
| 21.07.2025 | 185,08 | 186,82 | 183,16 | 185,72 | 0,16% | 22.206,00 |
| 18.07.2025 | 185,58 | 186,96 | 185,02 | 185,42 | 0,50% | 26.156,00 |
| 17.07.2025 | 182,78 | 185,50 | 181,54 | 184,50 | 1,34% | 27.101,00 |
| 16.07.2025 | 179,98 | 182,84 | 179,02 | 182,06 | 0,74% | 22.254,00 |
| 15.07.2025 | 183,12 | 183,96 | 179,76 | 180,72 | -1,51% | 18.765,00 |
| 14.07.2025 | 180,80 | 183,84 | 178,50 | 183,50 | 0,87% | 37.054,00 |
| 11.07.2025 | 182,90 | 183,78 | 180,64 | 181,92 | -0,63% | 24.398,00 |
| 10.07.2025 | 182,02 | 184,30 | 181,68 | 183,08 | 0,04% | 24.137,00 |
| 09.07.2025 | 178,94 | 183,00 | 178,94 | 183,00 | 2,23% | 44.373,00 |
| 08.07.2025 | 177,18 | 179,50 | 176,26 | 179,00 | 1,44% | 33.712,00 |
| 07.07.2025 | 176,02 | 177,82 | 175,64 | 176,46 | 0,56% | 24.617,00 |
| 04.07.2025 | 176,42 | 176,42 | 174,40 | 175,48 | -0,86% | 10.414,00 |
| 03.07.2025 | 176,16 | 177,06 | 174,38 | 177,00 | 1,07% | 16.477,00 |
| 02.07.2025 | 173,58 | 175,94 | 173,08 | 175,12 | 0,88% | 17.586,00 |
| 01.07.2025 | 176,80 | 177,96 | 171,96 | 173,60 | -1,70% | 31.017,00 |
| 30.06.2025 | 178,98 | 179,46 | 175,80 | 176,60 | -0,95% | 34.137,00 |
| 27.06.2025 | 176,82 | 178,98 | 175,86 | 178,30 | 1,13% | 42.674,00 |
| 26.06.2025 | 172,46 | 177,00 | 171,58 | 176,30 | 2,50% | 65.988,00 |
| 25.06.2025 | 171,48 | 172,34 | 170,12 | 172,00 | 0,20% | 25.732,00 |
| 24.06.2025 | 168,50 | 172,00 | 168,50 | 171,66 | 2,18% | 55.065,00 |
| 23.06.2025 | 167,48 | 168,26 | 165,22 | 168,00 | -0,15% | 36.868,00 |
| 20.06.2025 | 163,50 | 168,64 | 162,50 | 168,26 | 3,86% | 53.215,00 |
| 19.06.2025 | 162,80 | 164,00 | 161,44 | 162,00 | -1,18% | 32.252,00 |
| 18.06.2025 | 160,90 | 166,96 | 160,58 | 163,94 | 2,26% | 48.590,00 |
| 17.06.2025 | 161,80 | 163,12 | 159,16 | 160,32 | -0,95% | 37.690,00 |
| 16.06.2025 | 160,24 | 163,40 | 160,24 | 161,86 | 1,01% | 29.221,00 |
| 13.06.2025 | 160,90 | 162,56 | 158,34 | 160,24 | -1,81% | 38.893,00 |
| 12.06.2025 | 163,28 | 163,74 | 160,94 | 163,20 | -0,38% | 28.046,00 |
| 11.06.2025 | 163,50 | 165,82 | 162,64 | 163,82 | 0,07% | 18.568,00 |
| 10.06.2025 | 165,88 | 166,72 | 162,70 | 163,70 | -1,27% | 26.982,00 |
| 09.06.2025 | 166,00 | 166,20 | 164,66 | 165,80 | 0,24% | 11.719,00 |
| 06.06.2025 | 164,74 | 166,18 | 163,84 | 165,40 | -0,35% | 28.070,00 |
| 05.06.2025 | 169,66 | 169,66 | 164,64 | 165,98 | -2,54% | 53.447,00 |
| 04.06.2025 | 167,44 | 173,80 | 167,44 | 170,30 | 1,85% | 92.253,00 |
| 03.06.2025 | 163,44 | 167,20 | 161,20 | 167,20 | 2,44% | 36.909,00 |
| 02.06.2025 | 162,30 | 163,98 | 159,86 | 163,22 | 0,15% | 23.925,00 |
| 30.05.2025 | 162,90 | 163,92 | 161,02 | 162,98 | 0,07% | 14.997,00 |
| 29.05.2025 | 165,06 | 165,74 | 162,10 | 162,86 | -0,05% | 11.736,00 |
| 28.05.2025 | 162,28 | 165,76 | 161,64 | 162,94 | 0,44% | 30.976,00 |
| 27.05.2025 | 160,12 | 163,26 | 160,08 | 162,22 | 1,16% | 20.823,00 |
| 26.05.2025 | 158,60 | 161,36 | 158,60 | 160,36 | 2,28% | 19.699,00 |
| 23.05.2025 | 161,12 | 162,64 | 154,12 | 156,78 | -3,07% | 39.907,00 |
| 22.05.2025 | 161,08 | 162,30 | 159,98 | 161,74 | 0,53% | 15.449,00 |
| 21.05.2025 | 161,62 | 162,86 | 160,00 | 160,88 | -0,76% | 21.089,00 |
| 20.05.2025 | 162,52 | 162,98 | 161,16 | 162,12 | -0,56% | 17.058,00 |
| 19.05.2025 | 159,20 | 163,04 | 158,54 | 163,04 | 1,41% | 21.122,00 |
| 16.05.2025 | 159,16 | 161,50 | 158,78 | 160,78 | 0,88% | 15.038,00 |