181,390€
-0,64%
Echtzeit-Aktienkurs Airbus SE
Bid:
Ask:
Aktienkurse zur Airbus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 182,64 | 183,38 | 179,56 | 181,39 | -0,64% | 20.366,00 |
| 24.07.2025 | 187,18 | 187,30 | 181,84 | 182,55 | -1,85% | 20.195,00 |
| 23.07.2025 | 184,00 | 186,42 | 182,59 | 186,00 | 2,45% | 27.184,00 |
| 22.07.2025 | 185,01 | 185,81 | 179,77 | 181,55 | -2,00% | 25.799,00 |
| 21.07.2025 | 185,80 | 186,82 | 183,11 | 185,26 | 0,06% | 22.206,00 |
| 18.07.2025 | 185,44 | 186,97 | 185,02 | 185,15 | 0,11% | 26.056,00 |
| 17.07.2025 | 182,63 | 185,50 | 181,50 | 184,95 | 1,41% | 27.066,00 |
| 16.07.2025 | 179,19 | 182,84 | 179,02 | 182,37 | 0,91% | 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 |
| 15.05.2025 | 158,92 | 159,98 | 158,20 | 159,38 | 0,42% | 16.954,00 |
| 14.05.2025 | 160,42 | 161,90 | 158,38 | 158,72 | -1,39% | 22.621,00 |
| 13.05.2025 | 158,40 | 160,98 | 157,76 | 160,96 | 1,40% | 23.723,00 |
| 12.05.2025 | 158,00 | 159,52 | 154,54 | 158,74 | 0,35% | 41.399,00 |
| 09.05.2025 | 158,60 | 159,52 | 158,02 | 158,18 | 0,37% | 21.698,00 |
| 08.05.2025 | 154,90 | 159,28 | 153,78 | 157,60 | 2,47% | 37.834,00 |
| 07.05.2025 | 156,62 | 157,02 | 152,38 | 153,80 | -1,73% | 29.874,00 |
| 06.05.2025 | 158,48 | 159,60 | 153,44 | 156,50 | -1,40% | 47.085,00 |
| 05.05.2025 | 156,48 | 159,46 | 155,32 | 158,72 | 2,36% | 46.935,00 |
| 02.05.2025 | 153,00 | 155,98 | 151,02 | 155,06 | 2,32% | 63.382,00 |
| 30.04.2025 | 144,78 | 151,98 | 144,28 | 151,54 | 4,02% | 66.029,00 |
| 29.04.2025 | 146,20 | 147,78 | 143,48 | 145,68 | -0,22% | 48.833,00 |
| 28.04.2025 | 142,00 | 147,20 | 141,32 | 146,00 | 3,46% | 74.664,00 |
| 25.04.2025 | 138,28 | 141,74 | 137,76 | 141,12 | 2,04% | 37.459,00 |
| 24.04.2025 | 139,78 | 139,78 | 136,90 | 138,30 | -0,86% | 34.030,00 |
| 23.04.2025 | 135,26 | 140,86 | 134,50 | 139,50 | 3,87% | 59.124,00 |
| 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 |