164,410€
0,54%
Echtzeit-Aktienkurs Airbus SE
Bid:
Ask:
Aktienkurse zur Airbus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 163,56 | 164,37 | 162,58 | 164,37 | 0,52% | 13.598,00 |
| 21.01.2025 | 162,77 | 163,74 | 161,66 | 163,52 | 0,10% | 18.635,00 |
| 20.01.2025 | 160,73 | 164,36 | 160,13 | 163,35 | 1,55% | 28.556,00 |
| 17.01.2025 | 156,74 | 161,46 | 156,74 | 160,86 | 2,52% | 26.435,00 |
| 16.01.2025 | 155,62 | 158,15 | 155,00 | 156,91 | 1,38% | 17.991,00 |
| 15.01.2025 | 156,02 | 157,25 | 154,12 | 154,78 | -0,92% | 28.286,00 |
| 14.01.2025 | 156,96 | 157,57 | 155,28 | 156,22 | -0,06% | 12.821,00 |
| 13.01.2025 | 157,10 | 157,47 | 154,31 | 156,31 | -0,81% | 18.100,00 |
| 10.01.2025 | 156,24 | 159,44 | 156,02 | 157,58 | 0,60% | 14.895,00 |
| 09.01.2025 | 158,22 | 159,47 | 156,02 | 156,64 | -1,26% | 10.828,00 |
| 08.01.2025 | 157,84 | 159,80 | 157,60 | 158,64 | 0,44% | 7.633,00 |
| 07.01.2025 | 158,30 | 160,07 | 157,31 | 157,95 | -0,54% | 10.505,00 |
| 06.01.2025 | 159,39 | 159,90 | 155,75 | 158,81 | -0,01% | 10.441,00 |
| 03.01.2025 | 159,71 | 160,42 | 158,03 | 158,82 | -0,54% | 10.341,00 |
| 02.01.2025 | 154,62 | 160,64 | 154,42 | 159,68 | 3,14% | 26.274,00 |
| 30.12.2024 | 155,30 | 156,50 | 154,03 | 154,82 | -0,06% | 8.965,00 |
| 27.12.2024 | 153,78 | 155,36 | 153,12 | 154,91 | 0,17% | 13.078,00 |
| 23.12.2024 | 155,17 | 155,32 | 153,14 | 154,65 | -0,25% | 11.004,00 |
| 20.12.2024 | 155,62 | 156,18 | 152,89 | 155,03 | -0,81% | 19.349,00 |
| 19.12.2024 | 155,50 | 158,73 | 155,41 | 156,30 | -0,29% | 14.258,00 |
| 18.12.2024 | 158,10 | 159,98 | 152,10 | 156,75 | -1,14% | 21.971,00 |
| 17.12.2024 | 159,06 | 160,99 | 157,94 | 158,55 | 0,54% | 22.394,00 |
| 16.12.2024 | 159,52 | 160,16 | 157,46 | 157,70 | -1,44% | 15.744,00 |
| 13.12.2024 | 157,91 | 160,80 | 157,91 | 160,00 | 0,31% | 20.735,00 |
| 12.12.2024 | 156,02 | 159,78 | 156,02 | 159,50 | 2,01% | 19.194,00 |
| 11.12.2024 | 155,46 | 156,98 | 155,41 | 156,35 | 0,70% | 15.481,00 |
| 10.12.2024 | 155,96 | 157,26 | 154,92 | 155,26 | -0,77% | 21.915,00 |
| 09.12.2024 | 154,80 | 157,52 | 154,62 | 156,47 | 0,99% | 20.583,00 |
| 06.12.2024 | 152,72 | 156,60 | 152,72 | 154,94 | 1,07% | 25.839,00 |
| 05.12.2024 | 154,34 | 154,47 | 152,20 | 153,30 | -0,43% | 53.104,00 |
| 04.12.2024 | 151,92 | 154,48 | 151,62 | 153,96 | 1,20% | 19.346,00 |
| 03.12.2024 | 150,42 | 152,46 | 150,30 | 152,13 | 0,98% | 29.757,00 |
| 02.12.2024 | 147,07 | 150,90 | 146,72 | 150,66 | 2,22% | 30.499,00 |
| 29.11.2024 | 144,94 | 147,98 | 144,32 | 147,39 | 1,36% | 27.064,00 |
| 28.11.2024 | 139,60 | 145,47 | 139,52 | 145,41 | 4,34% | 31.213,00 |
| 27.11.2024 | 136,96 | 140,57 | 135,28 | 139,36 | 1,85% | 22.646,00 |
| 26.11.2024 | 137,68 | 137,90 | 136,11 | 136,83 | -0,99% | 12.413,00 |
| 25.11.2024 | 138,20 | 140,40 | 137,67 | 138,20 | -0,06% | 22.937,00 |
| 22.11.2024 | 139,56 | 140,18 | 137,31 | 138,28 | -1,03% | 14.164,00 |
| 21.11.2024 | 138,39 | 140,08 | 136,56 | 139,72 | 0,92% | 14.726,00 |
| 20.11.2024 | 137,80 | 139,72 | 137,37 | 138,44 | 0,87% | 14.908,00 |
| 19.11.2024 | 138,24 | 138,78 | 135,11 | 137,25 | -0,60% | 8.049,00 |
| 18.11.2024 | 138,53 | 138,98 | 136,87 | 138,08 | -0,03% | 11.800,00 |
| 15.11.2024 | 138,34 | 138,98 | 136,66 | 138,12 | -0,53% | 10.520,00 |
| 14.11.2024 | 138,09 | 140,16 | 137,62 | 138,85 | 0,14% | 17.344,00 |
| 13.11.2024 | 140,11 | 140,58 | 137,58 | 138,65 | -1,55% | 19.640,00 |
| 12.11.2024 | 143,92 | 145,28 | 140,02 | 140,83 | -3,16% | 23.319,00 |
| 11.11.2024 | 142,75 | 145,98 | 142,48 | 145,42 | 1,85% | 20.599,00 |
| 08.11.2024 | 144,36 | 145,24 | 141,23 | 142,78 | -1,33% | 19.115,00 |
| 07.11.2024 | 142,38 | 145,25 | 141,35 | 144,71 | 1,77% | 20.745,00 |
| 06.11.2024 | 142,78 | 145,84 | 141,20 | 142,19 | -0,34% | 28.782,00 |
| 05.11.2024 | 140,16 | 142,82 | 139,92 | 142,67 | 1,94% | 12.387,00 |
| 04.11.2024 | 141,58 | 141,88 | 139,40 | 139,95 | -0,98% | 12.916,00 |
| 01.11.2024 | 140,16 | 143,00 | 139,75 | 141,33 | 0,59% | 10.162,00 |
| 31.10.2024 | 144,51 | 144,66 | 140,00 | 140,50 | -3,10% | 25.606,00 |
| 30.10.2024 | 139,93 | 145,58 | 137,30 | 145,00 | 3,50% | 58.129,00 |
| 29.10.2024 | 140,10 | 142,11 | 138,98 | 140,10 | 0,26% | 13.399,00 |
| 28.10.2024 | 140,92 | 141,73 | 138,55 | 139,74 | -0,18% | 10.634,00 |
| 25.10.2024 | 140,92 | 141,36 | 139,56 | 139,99 | -0,72% | 7.080,00 |
| 24.10.2024 | 140,97 | 142,06 | 140,40 | 141,00 | 0,06% | 11.183,00 |
| 23.10.2024 | 141,51 | 141,80 | 140,00 | 140,91 | -0,33% | 13.129,00 |
| 22.10.2024 | 139,13 | 142,28 | 137,57 | 141,38 | 1,55% | 23.564,00 |
| 21.10.2024 | 139,32 | 139,94 | 138,22 | 139,22 | -0,56% | 15.304,00 |
| 18.10.2024 | 140,97 | 141,58 | 138,70 | 140,00 | -0,88% | 19.694,00 |
| 17.10.2024 | 136,88 | 142,45 | 136,14 | 141,24 | 3,05% | 42.338,00 |
| 16.10.2024 | 135,48 | 137,66 | 134,76 | 137,06 | 1,35% | 25.465,00 |
| 15.10.2024 | 135,51 | 137,15 | 134,78 | 135,24 | -0,30% | 19.674,00 |
| 14.10.2024 | 133,11 | 135,80 | 132,16 | 135,65 | 2,03% | 30.609,00 |
| 11.10.2024 | 127,90 | 133,64 | 126,28 | 132,95 | 3,85% | 36.287,00 |
| 10.10.2024 | 127,06 | 128,86 | 126,50 | 128,02 | 0,44% | 14.778,00 |
| 09.10.2024 | 126,34 | 127,80 | 125,17 | 127,46 | 0,89% | 13.497,00 |
| 08.10.2024 | 126,18 | 126,95 | 124,76 | 126,33 | -0,52% | 18.944,00 |
| 07.10.2024 | 127,70 | 128,01 | 125,69 | 126,99 | -0,53% | 20.699,00 |
| 04.10.2024 | 126,71 | 127,76 | 125,56 | 127,67 | 0,97% | 25.841,00 |
| 03.10.2024 | 126,74 | 127,82 | 125,84 | 126,44 | -0,67% | 25.497,00 |
| 02.10.2024 | 128,60 | 130,50 | 127,22 | 127,29 | -1,22% | 20.881,00 |
| 01.10.2024 | 131,53 | 132,96 | 128,25 | 128,86 | -2,03% | 34.505,00 |
| 30.09.2024 | 134,04 | 134,28 | 130,74 | 131,53 | -1,57% | 22.732,00 |
| 27.09.2024 | 134,42 | 134,98 | 132,53 | 133,63 | -0,76% | 16.645,00 |
| 26.09.2024 | 134,52 | 135,40 | 133,57 | 134,65 | 1,02% | 10.177,00 |
| 25.09.2024 | 134,40 | 134,64 | 133,02 | 133,29 | -1,37% | 6.444,00 |
| 24.09.2024 | 133,94 | 135,48 | 133,42 | 135,14 | 1,49% | 13.880,00 |
| 23.09.2024 | 131,40 | 133,52 | 130,93 | 133,16 | 1,79% | 14.328,00 |
| 20.09.2024 | 133,38 | 134,48 | 130,66 | 130,82 | -1,93% | 16.976,00 |
| 19.09.2024 | 129,90 | 133,96 | 129,58 | 133,39 | 3,42% | 20.698,00 |
| 18.09.2024 | 129,88 | 130,40 | 128,52 | 128,98 | -0,49% | 12.768,00 |
| 17.09.2024 | 129,60 | 131,01 | 128,87 | 129,61 | -0,47% | 16.080,00 |
| 16.09.2024 | 130,70 | 131,00 | 129,24 | 130,22 | -0,12% | 12.188,00 |
| 13.09.2024 | 130,70 | 130,97 | 129,57 | 130,37 | -0,24% | 7.517,00 |
| 12.09.2024 | 131,02 | 131,72 | 128,92 | 130,68 | -0,28% | 13.376,00 |
| 11.09.2024 | 130,78 | 131,38 | 128,83 | 131,05 | 0,07% | 12.583,00 |
| 10.09.2024 | 129,98 | 131,34 | 129,33 | 130,96 | 0,63% | 13.184,00 |
| 09.09.2024 | 128,98 | 131,00 | 128,58 | 130,14 | 1,41% | 16.443,00 |
| 06.09.2024 | 131,48 | 132,30 | 127,84 | 128,33 | -2,48% | 24.207,00 |
| 05.09.2024 | 133,38 | 133,74 | 130,94 | 131,60 | -1,50% | 11.087,00 |
| 04.09.2024 | 133,32 | 134,36 | 132,50 | 133,61 | -0,25% | 14.097,00 |
| 03.09.2024 | 136,89 | 137,67 | 133,52 | 133,94 | -2,21% | 17.900,00 |
| 02.09.2024 | 139,01 | 139,62 | 136,37 | 136,96 | -1,60% | 9.176,00 |
| 30.08.2024 | 140,15 | 140,97 | 138,52 | 139,19 | -0,61% | 11.517,00 |
| 29.08.2024 | 140,48 | 142,08 | 139,95 | 140,04 | -0,52% | 10.821,00 |