195,500€
-4,56%
Echtzeit-Aktienkurs Airbus SE
Bid:
Ask:
Aktienkurse zur Airbus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 204,70 | 205,40 | 195,50 | 195,50 | -4,56% | 20.669,00 |
| 27.11.2025 | 204,20 | 205,30 | 203,20 | 204,85 | 0,52% | 7.306,00 |
| 26.11.2025 | 202,75 | 204,95 | 202,38 | 203,80 | 0,57% | 10.568,00 |
| 25.11.2025 | 200,26 | 203,27 | 199,77 | 202,65 | 1,27% | 10.504,00 |
| 24.11.2025 | 204,58 | 205,25 | 199,10 | 200,11 | -1,92% | 20.265,00 |
| 21.11.2025 | 201,85 | 205,35 | 200,60 | 204,02 | 1,72% | 15.598,00 |
| 20.11.2025 | 205,15 | 207,30 | 199,11 | 200,58 | -1,17% | 33.980,00 |
| 19.11.2025 | 203,65 | 204,70 | 201,85 | 202,95 | -0,72% | 18.127,00 |
| 18.11.2025 | 204,65 | 206,85 | 202,35 | 204,43 | -0,96% | 29.255,00 |
| 17.11.2025 | 206,85 | 210,38 | 205,50 | 206,40 | 0,06% | 24.976,00 |
| 14.11.2025 | 211,15 | 211,15 | 202,52 | 206,27 | -2,00% | 27.546,00 |
| 13.11.2025 | 212,85 | 213,40 | 208,85 | 210,48 | -0,73% | 15.832,00 |
| 12.11.2025 | 211,60 | 213,43 | 211,45 | 212,02 | 0,21% | 12.588,00 |
| 11.11.2025 | 212,05 | 212,45 | 209,25 | 211,58 | -0,13% | 8.284,00 |
| 10.11.2025 | 210,70 | 212,40 | 209,80 | 211,85 | 1,16% | 15.824,00 |
| 07.11.2025 | 208,10 | 209,70 | 206,02 | 209,43 | 0,66% | 26.385,00 |
| 06.11.2025 | 211,45 | 212,00 | 207,00 | 208,05 | -2,11% | 31.211,00 |
| 05.11.2025 | 212,55 | 212,95 | 209,90 | 212,52 | -0,01% | 14.965,00 |
| 04.11.2025 | 212,38 | 213,65 | 209,80 | 212,55 | -0,75% | 20.049,00 |
| 03.11.2025 | 213,75 | 214,55 | 212,55 | 214,15 | 0,33% | 18.049,00 |
| 31.10.2025 | 213,05 | 214,60 | 211,68 | 213,45 | 0,16% | 16.968,00 |
| 30.10.2025 | 209,88 | 216,73 | 209,05 | 213,10 | 0,79% | 26.890,00 |
| 29.10.2025 | 207,45 | 214,70 | 205,50 | 211,43 | 2,20% | 39.501,00 |
| 28.10.2025 | 208,58 | 209,00 | 206,20 | 206,88 | -1,00% | 15.459,00 |
| 27.10.2025 | 208,70 | 209,50 | 206,85 | 208,98 | 0,60% | 15.098,00 |
| 24.10.2025 | 208,23 | 208,60 | 205,68 | 207,73 | 0,11% | 12.335,00 |
| 23.10.2025 | 206,27 | 208,45 | 205,70 | 207,50 | 0,90% | 12.417,00 |
| 22.10.2025 | 208,05 | 210,00 | 204,25 | 205,65 | -1,11% | 15.889,00 |
| 21.10.2025 | 203,95 | 208,55 | 203,30 | 207,95 | 1,96% | 20.669,00 |
| 20.10.2025 | 201,50 | 204,25 | 201,50 | 203,95 | 0,94% | 12.278,00 |
| 17.10.2025 | 203,00 | 204,52 | 199,20 | 202,05 | -1,25% | 23.980,00 |
| 16.10.2025 | 203,33 | 205,88 | 201,60 | 204,60 | 0,47% | 18.454,00 |
| 15.10.2025 | 204,95 | 206,90 | 201,25 | 203,65 | -0,66% | 21.960,00 |
| 14.10.2025 | 202,45 | 205,00 | 198,12 | 205,00 | 1,01% | 23.559,00 |
| 13.10.2025 | 201,50 | 203,50 | 201,00 | 202,95 | 0,92% | 23.870,00 |
| 10.10.2025 | 205,35 | 205,95 | 200,95 | 201,10 | -2,07% | 22.292,00 |
| 09.10.2025 | 205,45 | 207,05 | 203,70 | 205,35 | -0,32% | 23.659,00 |
| 08.10.2025 | 203,10 | 207,05 | 200,85 | 206,00 | 1,73% | 25.191,00 |
| 07.10.2025 | 201,10 | 203,70 | 200,15 | 202,50 | 0,27% | 16.419,00 |
| 06.10.2025 | 203,80 | 204,45 | 200,10 | 201,95 | -0,79% | 32.254,00 |
| 03.10.2025 | 202,85 | 204,65 | 201,95 | 203,55 | 0,84% | 17.114,00 |
| 02.10.2025 | 199,98 | 202,85 | 199,72 | 201,85 | 1,27% | 30.010,00 |
| 01.10.2025 | 197,48 | 200,45 | 195,60 | 199,32 | 0,82% | 28.142,00 |
| 30.09.2025 | 196,68 | 197,70 | 194,44 | 197,70 | 0,46% | 17.895,00 |
| 29.09.2025 | 196,80 | 197,68 | 195,22 | 196,80 | 0,49% | 19.171,00 |
| 26.09.2025 | 194,98 | 195,98 | 193,04 | 195,84 | 0,17% | 15.041,00 |
| 25.09.2025 | 194,38 | 195,50 | 191,98 | 195,50 | 0,45% | 15.133,00 |
| 24.09.2025 | 193,12 | 195,88 | 193,08 | 194,62 | 0,56% | 15.766,00 |
| 23.09.2025 | 196,00 | 196,62 | 193,12 | 193,54 | -1,58% | 13.054,00 |
| 22.09.2025 | 194,38 | 196,64 | 193,00 | 196,64 | 0,72% | 22.369,00 |
| 19.09.2025 | 192,06 | 195,30 | 191,64 | 195,24 | 1,57% | 16.845,00 |
| 18.09.2025 | 191,94 | 194,18 | 191,00 | 192,22 | 0,16% | 13.230,00 |
| 17.09.2025 | 193,28 | 194,38 | 190,86 | 191,92 | -0,69% | 13.758,00 |
| 16.09.2025 | 196,98 | 197,68 | 192,50 | 193,26 | -1,83% | 20.908,00 |
| 15.09.2025 | 194,16 | 198,34 | 191,40 | 196,86 | 1,46% | 34.928,00 |
| 12.09.2025 | 194,20 | 194,68 | 192,10 | 194,02 | -0,24% | 20.011,00 |
| 11.09.2025 | 188,66 | 195,18 | 188,02 | 194,48 | 2,91% | 45.396,00 |
| 10.09.2025 | 187,98 | 190,66 | 187,54 | 188,98 | 0,78% | 25.510,00 |
| 09.09.2025 | 186,98 | 188,00 | 184,56 | 187,52 | 0,19% | 20.552,00 |
| 08.09.2025 | 184,42 | 187,98 | 183,82 | 187,16 | 1,40% | 15.249,00 |
| 05.09.2025 | 187,22 | 187,78 | 182,72 | 184,58 | -1,42% | 14.087,00 |
| 04.09.2025 | 186,50 | 187,48 | 185,50 | 187,24 | 1,63% | 33.944,00 |
| 03.09.2025 | 180,44 | 185,00 | 179,72 | 184,24 | 1,89% | 22.290,00 |
| 02.09.2025 | 181,76 | 182,58 | 178,74 | 180,82 | -0,46% | 14.009,00 |
| 01.09.2025 | 179,28 | 182,92 | 179,02 | 181,66 | 1,18% | 14.279,00 |
| 29.08.2025 | 178,08 | 180,72 | 177,66 | 179,54 | 0,62% | 14.194,00 |
| 28.08.2025 | 178,32 | 180,32 | 177,84 | 178,44 | 0,07% | 7.475,00 |
| 27.08.2025 | 180,48 | 180,74 | 178,18 | 178,32 | -1,16% | 8.544,00 |
| 26.08.2025 | 179,84 | 180,98 | 176,10 | 180,42 | -0,35% | 19.875,00 |
| 25.08.2025 | 180,52 | 182,12 | 179,78 | 181,06 | 0,33% | 13.790,00 |
| 22.08.2025 | 181,02 | 181,66 | 179,98 | 180,46 | -0,57% | 10.174,00 |
| 21.08.2025 | 178,62 | 181,62 | 178,52 | 181,50 | 1,59% | 14.758,00 |
| 20.08.2025 | 182,98 | 183,52 | 178,36 | 178,66 | -2,26% | 25.015,00 |
| 19.08.2025 | 184,80 | 185,24 | 182,00 | 182,80 | -0,82% | 15.108,00 |
| 18.08.2025 | 186,48 | 187,00 | 183,50 | 184,32 | -0,96% | 16.837,00 |
| 15.08.2025 | 183,98 | 186,98 | 183,12 | 186,10 | 1,14% | 35.893,00 |
| 14.08.2025 | 179,68 | 184,00 | 179,18 | 184,00 | 2,26% | 17.431,00 |
| 13.08.2025 | 182,00 | 182,86 | 179,18 | 179,94 | -0,79% | 18.338,00 |
| 12.08.2025 | 176,50 | 181,86 | 175,60 | 181,38 | 3,36% | 18.881,00 |
| 11.08.2025 | 177,12 | 177,86 | 174,76 | 175,48 | -0,41% | 14.766,00 |
| 08.08.2025 | 177,26 | 178,68 | 176,02 | 176,20 | -0,59% | 11.100,00 |
| 07.08.2025 | 178,80 | 179,22 | 176,52 | 177,24 | -0,65% | 16.010,00 |
| 06.08.2025 | 175,26 | 178,48 | 175,16 | 178,40 | 1,94% | 20.059,00 |
| 05.08.2025 | 173,28 | 176,26 | 172,70 | 175,00 | 1,46% | 17.435,00 |
| 04.08.2025 | 170,50 | 173,52 | 170,02 | 172,48 | 1,46% | 25.779,00 |
| 01.08.2025 | 175,02 | 175,46 | 167,40 | 170,00 | -3,49% | 57.342,00 |
| 31.07.2025 | 175,28 | 180,58 | 174,62 | 176,14 | 1,52% | 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 |