165,460€
-1,32%
Echtzeit-Aktienkurs AIRBUS SE
Bid:
Ask:
Aktienkurse zur AIRBUS SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 164,12 | 166,44 | 162,65 | 165,14 | -1,44% | 25.426,00 |
| 01.04.2026 | 163,30 | 168,75 | 162,60 | 167,55 | 2,38% | 52.168,00 |
| 31.03.2026 | 160,04 | 164,33 | 157,48 | 163,66 | 3,45% | 32.808,00 |
| 30.03.2026 | 159,64 | 160,74 | 157,36 | 158,20 | -0,95% | 29.514,00 |
| 27.03.2026 | 163,91 | 164,62 | 159,34 | 159,71 | -2,66% | 28.421,00 |
| 26.03.2026 | 167,13 | 167,38 | 162,76 | 164,08 | -2,61% | 23.899,00 |
| 25.03.2026 | 166,48 | 169,98 | 166,22 | 168,47 | 2,10% | 37.923,00 |
| 24.03.2026 | 165,85 | 167,38 | 161,61 | 165,00 | -1,28% | 26.430,00 |
| 23.03.2026 | 154,54 | 170,20 | 154,54 | 167,14 | 4,86% | 92.516,00 |
| 20.03.2026 | 164,63 | 166,72 | 159,00 | 159,40 | -3,62% | 54.858,00 |
| 19.03.2026 | 167,47 | 167,98 | 161,87 | 165,39 | -1,57% | 45.331,00 |
| 18.03.2026 | 171,96 | 174,10 | 167,92 | 168,03 | -1,25% | 33.807,00 |
| 17.03.2026 | 169,45 | 172,50 | 168,20 | 170,15 | -0,26% | 27.800,00 |
| 16.03.2026 | 168,62 | 171,28 | 167,54 | 170,60 | 1,07% | 36.270,00 |
| 13.03.2026 | 173,00 | 173,38 | 168,00 | 168,79 | -3,67% | 47.080,00 |
| 12.03.2026 | 175,34 | 177,81 | 169,58 | 175,22 | -1,29% | 43.961,00 |
| 11.03.2026 | 177,14 | 178,00 | 174,04 | 177,51 | 0,23% | 15.221,00 |
| 10.03.2026 | 176,72 | 179,98 | 176,15 | 177,11 | 1,99% | 36.938,00 |
| 09.03.2026 | 171,32 | 177,48 | 166,62 | 173,66 | -1,35% | 68.184,00 |
| 06.03.2026 | 177,47 | 178,27 | 172,57 | 176,04 | -0,07% | 34.005,00 |
| 05.03.2026 | 178,18 | 181,88 | 174,70 | 176,17 | -0,12% | 54.523,00 |
| 04.03.2026 | 176,26 | 178,37 | 174,39 | 176,39 | -0,72% | 47.340,00 |
| 03.03.2026 | 179,24 | 179,88 | 173,47 | 177,67 | -1,58% | 65.785,00 |
| 02.03.2026 | 177,36 | 182,14 | 176,12 | 180,52 | -1,60% | 67.609,00 |
| 27.02.2026 | 187,10 | 187,84 | 182,50 | 183,46 | -1,80% | 29.040,00 |
| 26.02.2026 | 184,88 | 188,20 | 184,70 | 186,82 | 0,46% | 39.439,00 |
| 25.02.2026 | 183,84 | 186,28 | 181,60 | 185,96 | 1,62% | 54.829,00 |
| 24.02.2026 | 183,22 | 184,20 | 180,22 | 183,00 | -0,14% | 41.465,00 |
| 23.02.2026 | 189,68 | 189,68 | 183,12 | 183,26 | -3,35% | 69.806,00 |
| 20.02.2026 | 188,38 | 191,64 | 187,68 | 189,62 | 0,99% | 74.342,00 |
| 19.02.2026 | 196,50 | 196,50 | 184,76 | 187,76 | -6,52% | 321.675,00 |
| 18.02.2026 | 196,94 | 201,20 | 196,52 | 200,85 | 2,01% | 26.494,00 |
| 17.02.2026 | 196,86 | 197,48 | 193,90 | 196,90 | -0,51% | 16.543,00 |
| 16.02.2026 | 193,40 | 198,14 | 192,72 | 197,90 | 2,85% | 31.012,00 |
| 13.02.2026 | 190,58 | 194,50 | 189,70 | 192,42 | 1,05% | 22.292,00 |
| 12.02.2026 | 188,24 | 193,48 | 187,56 | 190,42 | 1,19% | 19.111,00 |
| 11.02.2026 | 192,00 | 192,00 | 186,86 | 188,18 | -1,51% | 31.080,00 |
| 10.02.2026 | 193,18 | 193,94 | 191,02 | 191,06 | -1,48% | 17.947,00 |
| 09.02.2026 | 191,98 | 193,94 | 189,74 | 193,94 | 1,44% | 23.999,00 |
| 06.02.2026 | 190,38 | 191,98 | 188,84 | 191,18 | 0,63% | 14.166,00 |
| 05.02.2026 | 188,68 | 190,98 | 187,00 | 189,98 | 0,57% | 22.504,00 |
| 04.02.2026 | 190,52 | 192,64 | 188,02 | 188,90 | -0,73% | 27.432,00 |
| 03.02.2026 | 195,18 | 196,34 | 188,76 | 190,28 | -2,54% | 31.403,00 |
| 02.02.2026 | 190,18 | 195,24 | 189,92 | 195,24 | 1,53% | 31.989,00 |
| 30.01.2026 | 194,98 | 195,02 | 192,00 | 192,30 | -1,89% | 33.413,00 |
| 29.01.2026 | 195,66 | 197,34 | 192,84 | 196,00 | 0,22% | 30.067,00 |
| 28.01.2026 | 199,86 | 199,94 | 191,44 | 195,56 | -2,18% | 50.824,00 |
| 27.01.2026 | 202,85 | 203,70 | 198,60 | 199,92 | -1,49% | 30.662,00 |
| 26.01.2026 | 206,45 | 206,75 | 201,80 | 202,95 | -2,19% | 27.028,00 |
| 23.01.2026 | 207,40 | 207,90 | 205,65 | 207,50 | -0,14% | 16.124,00 |
| 22.01.2026 | 212,00 | 212,00 | 205,90 | 207,80 | -1,28% | 34.078,00 |
| 21.01.2026 | 207,45 | 212,20 | 205,25 | 210,50 | 1,99% | 31.698,00 |
| 20.01.2026 | 208,00 | 209,50 | 205,20 | 206,40 | -1,62% | 40.523,00 |
| 19.01.2026 | 214,15 | 215,75 | 208,45 | 209,80 | -3,21% | 55.851,00 |
| 16.01.2026 | 214,45 | 217,80 | 214,40 | 216,75 | 1,19% | 13.814,00 |
| 15.01.2026 | 216,80 | 217,00 | 212,90 | 214,20 | -1,13% | 22.382,00 |
| 14.01.2026 | 220,20 | 221,25 | 215,05 | 216,65 | -1,50% | 26.874,00 |
| 13.01.2026 | 216,85 | 221,25 | 216,10 | 219,95 | 1,71% | 31.489,00 |
| 12.01.2026 | 215,15 | 217,35 | 214,25 | 216,25 | 0,68% | 26.132,00 |
| 09.01.2026 | 215,15 | 215,45 | 212,00 | 214,80 | -0,49% | 25.943,00 |
| 08.01.2026 | 211,65 | 215,90 | 211,50 | 215,85 | 0,65% | 30.038,00 |
| 07.01.2026 | 210,05 | 214,50 | 208,40 | 214,45 | 1,83% | 28.260,00 |
| 06.01.2026 | 208,65 | 210,60 | 206,40 | 210,60 | 0,96% | 24.183,00 |
| 05.01.2026 | 204,95 | 210,55 | 204,10 | 208,60 | 2,66% | 32.367,00 |
| 02.01.2026 | 198,00 | 204,25 | 197,00 | 203,20 | 2,88% | 36.762,00 |
| 30.12.2025 | 196,50 | 197,58 | 195,28 | 197,52 | 0,99% | 9.976,00 |
| 29.12.2025 | 196,34 | 196,98 | 194,38 | 195,58 | -0,51% | 12.913,00 |
| 23.12.2025 | 195,50 | 197,18 | 195,32 | 196,58 | 0,45% | 15.115,00 |
| 22.12.2025 | 195,94 | 196,70 | 194,94 | 195,70 | 0,26% | 12.958,00 |
| 19.12.2025 | 193,72 | 196,58 | 193,50 | 195,20 | 0,87% | 12.713,00 |
| 18.12.2025 | 189,40 | 194,70 | 189,02 | 193,52 | 2,27% | 13.982,00 |
| 17.12.2025 | 194,10 | 195,28 | 189,02 | 189,22 | -2,50% | 21.933,00 |
| 16.12.2025 | 194,20 | 195,48 | 191,50 | 194,08 | -1,26% | 24.284,00 |
| 15.12.2025 | 194,34 | 196,94 | 194,18 | 196,56 | 1,30% | 12.456,00 |
| 12.12.2025 | 194,06 | 196,36 | 193,36 | 194,04 | 0,02% | 17.138,00 |
| 11.12.2025 | 193,64 | 194,14 | 191,28 | 194,00 | -0,57% | 16.855,00 |
| 10.12.2025 | 195,06 | 195,70 | 192,98 | 195,12 | -0,11% | 18.551,00 |
| 09.12.2025 | 199,18 | 199,50 | 194,08 | 195,34 | -2,17% | 23.769,00 |
| 08.12.2025 | 197,00 | 200,25 | 196,50 | 199,68 | 1,30% | 23.550,00 |
| 05.12.2025 | 197,98 | 199,40 | 196,52 | 197,12 | -0,44% | 24.309,00 |
| 04.12.2025 | 200,00 | 201,00 | 196,28 | 198,00 | -1,02% | 25.491,00 |
| 03.12.2025 | 191,30 | 200,05 | 187,00 | 200,05 | 4,25% | 57.297,00 |
| 02.12.2025 | 193,48 | 194,50 | 188,30 | 191,90 | -0,91% | 54.727,00 |
| 01.12.2025 | 197,00 | 201,95 | 182,58 | 193,66 | -0,94% | 168.307,00 |
| 28.11.2025 | 204,50 | 205,40 | 195,50 | 195,50 | -4,77% | 20.742,00 |
| 27.11.2025 | 204,35 | 205,30 | 203,20 | 205,30 | 0,74% | 7.306,00 |
| 26.11.2025 | 202,85 | 204,95 | 202,40 | 203,80 | 0,79% | 10.568,00 |
| 25.11.2025 | 200,25 | 203,20 | 199,38 | 202,20 | 1,10% | 10.634,00 |
| 24.11.2025 | 205,05 | 205,25 | 199,14 | 200,00 | -1,84% | 20.515,00 |
| 21.11.2025 | 202,00 | 205,30 | 200,60 | 203,75 | 1,44% | 15.598,00 |
| 20.11.2025 | 204,65 | 207,40 | 198,90 | 200,85 | -1,28% | 34.851,00 |
| 19.11.2025 | 204,25 | 204,70 | 201,85 | 203,45 | -0,63% | 18.127,00 |
| 18.11.2025 | 205,30 | 206,85 | 202,35 | 204,75 | -1,11% | 29.263,00 |
| 17.11.2025 | 207,00 | 210,35 | 205,50 | 207,05 | 0,49% | 25.034,00 |
| 14.11.2025 | 210,15 | 211,15 | 202,60 | 206,05 | -1,93% | 27.798,00 |
| 13.11.2025 | 212,80 | 213,40 | 208,85 | 210,10 | -1,04% | 16.102,00 |
| 12.11.2025 | 211,95 | 213,40 | 211,40 | 212,30 | 0,19% | 12.590,00 |
| 11.11.2025 | 211,40 | 212,45 | 209,40 | 211,90 | 0,26% | 8.302,00 |
| 10.11.2025 | 210,90 | 212,45 | 209,80 | 211,35 | 0,79% | 15.833,00 |
| 07.11.2025 | 207,35 | 209,70 | 206,10 | 209,70 | 0,87% | 26.385,00 |