204,975€
0,18%
Echtzeit-Aktienkurs Airbus SE
Bid:
Ask:
Aktienkurse zur Airbus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 203,65 | 207,15 | 203,08 | 204,40 | -3,55% | 35.537,00 |
| 29.07.2026 | 211,95 | 212,85 | 207,70 | 211,93 | -0,21% | 17.150,00 |
| 28.07.2026 | 208,65 | 213,30 | 208,65 | 212,38 | 1,55% | 30.241,00 |
| 27.07.2026 | 208,20 | 211,90 | 207,40 | 209,13 | 1,64% | 43.229,00 |
| 24.07.2026 | 203,55 | 206,50 | 202,60 | 205,75 | 0,76% | 16.400,00 |
| 23.07.2026 | 207,65 | 208,58 | 202,88 | 204,20 | -1,59% | 18.221,00 |
| 22.07.2026 | 199,76 | 208,98 | 199,58 | 207,50 | 3,99% | 99.895,00 |
| 21.07.2026 | 191,68 | 200,80 | 191,34 | 199,54 | 4,77% | 32.481,00 |
| 20.07.2026 | 193,10 | 194,08 | 190,22 | 190,46 | -1,79% | 10.856,00 |
| 17.07.2026 | 194,02 | 194,98 | 191,90 | 193,94 | -0,73% | 12.207,00 |
| 16.07.2026 | 195,98 | 197,00 | 194,00 | 195,36 | 0,00% | 9.225,00 |
| 15.07.2026 | 194,98 | 196,70 | 192,62 | 195,36 | 0,26% | 10.232,00 |
| 14.07.2026 | 194,40 | 196,54 | 191,62 | 194,86 | 0,25% | 13.876,00 |
| 13.07.2026 | 195,02 | 196,66 | 194,00 | 194,38 | -1,40% | 11.899,00 |
| 10.07.2026 | 196,68 | 197,74 | 194,82 | 197,14 | 0,64% | 12.862,00 |
| 09.07.2026 | 197,52 | 199,54 | 194,04 | 195,88 | -1,15% | 27.617,00 |
| 08.07.2026 | 203,20 | 203,20 | 196,26 | 198,16 | -2,58% | 41.360,00 |
| 07.07.2026 | 208,60 | 210,90 | 201,70 | 203,40 | -2,49% | 41.259,00 |
| 06.07.2026 | 204,00 | 210,00 | 203,00 | 208,60 | 1,29% | 58.752,00 |
| 03.07.2026 | 204,25 | 208,80 | 204,10 | 205,95 | 0,88% | 38.030,00 |
| 02.07.2026 | 198,28 | 204,90 | 197,86 | 204,15 | 3,22% | 59.383,00 |
| 01.07.2026 | 193,88 | 199,58 | 193,82 | 197,78 | 1,44% | 42.413,00 |
| 30.06.2026 | 192,40 | 195,34 | 191,82 | 194,98 | 1,31% | 11.964,00 |
| 29.06.2026 | 191,90 | 192,98 | 189,24 | 192,46 | 0,75% | 14.840,00 |
| 26.06.2026 | 193,98 | 194,00 | 190,24 | 191,02 | -2,13% | 22.641,00 |
| 25.06.2026 | 194,84 | 196,86 | 193,34 | 195,18 | 0,33% | 37.054,00 |
| 24.06.2026 | 192,82 | 194,98 | 191,72 | 194,54 | 1,27% | 29.765,00 |
| 23.06.2026 | 187,98 | 194,80 | 187,02 | 192,10 | 1,51% | 43.067,00 |
| 22.06.2026 | 189,00 | 191,48 | 187,14 | 189,24 | -0,21% | 24.706,00 |
| 19.06.2026 | 191,18 | 193,30 | 189,40 | 189,64 | -1,38% | 23.018,00 |
| 18.06.2026 | 187,18 | 193,62 | 186,62 | 192,30 | 3,41% | 81.789,00 |
| 17.06.2026 | 185,60 | 188,50 | 184,72 | 185,96 | 0,52% | 24.730,00 |
| 16.06.2026 | 183,40 | 186,90 | 183,40 | 185,00 | 1,02% | 21.041,00 |
| 15.06.2026 | 185,02 | 187,30 | 182,50 | 183,14 | 2,19% | 56.408,00 |
| 12.06.2026 | 178,74 | 183,72 | 177,92 | 179,22 | 0,12% | 34.095,00 |
| 11.06.2026 | 174,64 | 179,00 | 174,22 | 179,00 | 2,74% | 21.169,00 |
| 10.06.2026 | 176,10 | 176,62 | 171,88 | 174,22 | -0,85% | 20.141,00 |
| 09.06.2026 | 176,36 | 179,08 | 173,92 | 175,72 | -0,34% | 18.836,00 |
| 08.06.2026 | 176,32 | 179,30 | 173,20 | 176,32 | -0,58% | 17.181,00 |
| 05.06.2026 | 176,80 | 179,68 | 175,72 | 177,34 | 0,19% | 27.708,00 |
| 04.06.2026 | 169,02 | 177,06 | 168,40 | 177,00 | 4,50% | 21.705,00 |
| 03.06.2026 | 172,70 | 172,72 | 168,00 | 169,38 | -1,72% | 20.407,00 |
| 02.06.2026 | 173,46 | 176,10 | 171,68 | 172,34 | -0,55% | 14.891,00 |
| 01.06.2026 | 179,74 | 179,98 | 171,74 | 173,30 | -3,21% | 23.634,00 |
| 29.05.2026 | 178,00 | 182,94 | 177,82 | 179,04 | 0,60% | 26.813,00 |
| 28.05.2026 | 172,22 | 178,28 | 172,08 | 177,98 | 2,21% | 18.843,00 |
| 27.05.2026 | 172,44 | 177,80 | 172,00 | 174,14 | 1,00% | 38.212,00 |
| 26.05.2026 | 174,40 | 175,06 | 172,02 | 172,42 | -1,16% | 20.551,00 |
| 25.05.2026 | 170,50 | 175,40 | 170,50 | 174,44 | 3,96% | 24.336,00 |
| 22.05.2026 | 168,28 | 170,12 | 166,60 | 167,80 | -0,52% | 39.487,00 |
| 21.05.2026 | 173,62 | 173,62 | 166,38 | 168,68 | -2,86% | 61.799,00 |
| 20.05.2026 | 168,50 | 174,94 | 166,76 | 173,64 | 2,61% | 29.399,00 |
| 19.05.2026 | 170,16 | 174,38 | 168,52 | 169,22 | -1,26% | 21.659,00 |
| 18.05.2026 | 167,00 | 172,10 | 164,70 | 171,38 | 2,32% | 23.579,00 |
| 15.05.2026 | 170,48 | 171,54 | 167,02 | 167,50 | -2,32% | 29.943,00 |
| 14.05.2026 | 174,02 | 175,24 | 171,40 | 171,48 | -1,35% | 10.573,00 |
| 13.05.2026 | 174,46 | 175,10 | 171,00 | 173,82 | 0,56% | 14.872,00 |
| 12.05.2026 | 174,42 | 174,74 | 171,68 | 172,86 | -1,66% | 22.502,00 |
| 11.05.2026 | 179,98 | 179,98 | 174,36 | 175,78 | -2,29% | 24.124,00 |
| 08.05.2026 | 182,40 | 182,98 | 178,42 | 179,90 | -1,56% | 18.935,00 |
| 07.05.2026 | 191,18 | 191,40 | 181,38 | 182,76 | -2,84% | 42.928,00 |
| 06.05.2026 | 179,20 | 191,74 | 178,52 | 188,10 | 5,63% | 79.561,00 |
| 05.05.2026 | 175,32 | 180,66 | 174,68 | 178,08 | 1,62% | 32.622,00 |
| 04.05.2026 | 175,44 | 179,40 | 174,30 | 175,24 | -0,03% | 30.664,00 |
| 30.04.2026 | 172,00 | 177,54 | 171,02 | 175,30 | 1,33% | 26.239,00 |
| 29.04.2026 | 164,50 | 176,42 | 164,50 | 173,00 | 5,18% | 46.194,00 |
| 28.04.2026 | 165,46 | 167,26 | 161,00 | 164,48 | -0,62% | 50.474,00 |
| 27.04.2026 | 166,56 | 167,38 | 164,98 | 165,50 | -1,28% | 20.833,00 |
| 24.04.2026 | 167,24 | 167,80 | 162,32 | 167,64 | 0,32% | 28.966,00 |
| 23.04.2026 | 164,48 | 169,20 | 163,90 | 167,10 | -0,26% | 37.187,00 |
| 22.04.2026 | 170,94 | 171,52 | 165,24 | 167,54 | -1,02% | 35.199,00 |
| 21.04.2026 | 174,50 | 175,38 | 168,70 | 169,26 | -4,49% | 46.944,00 |
| 20.04.2026 | 178,18 | 178,18 | 175,02 | 177,22 | -1,54% | 37.061,00 |
| 17.04.2026 | 172,02 | 182,00 | 170,88 | 180,00 | 4,90% | 55.660,00 |
| 16.04.2026 | 172,84 | 175,96 | 169,30 | 171,60 | -0,80% | 39.448,00 |
| 15.04.2026 | 172,80 | 174,00 | 170,14 | 172,98 | -0,59% | 33.009,00 |
| 14.04.2026 | 171,42 | 174,00 | 171,02 | 174,00 | 1,27% | 21.305,00 |
| 13.04.2026 | 167,30 | 171,86 | 165,20 | 171,82 | 0,85% | 34.693,00 |
| 10.04.2026 | 171,68 | 172,54 | 169,00 | 170,38 | -0,85% | 27.884,00 |
| 09.04.2026 | 174,06 | 174,54 | 169,06 | 171,84 | -1,24% | 30.412,00 |
| 08.04.2026 | 170,98 | 176,36 | 170,98 | 174,00 | 6,05% | 77.170,00 |
| 07.04.2026 | 165,82 | 166,30 | 160,86 | 164,08 | -0,53% | 27.734,00 |
| 02.04.2026 | 164,98 | 166,26 | 162,68 | 164,96 | -1,72% | 25.597,00 |
| 01.04.2026 | 164,32 | 168,68 | 162,00 | 167,84 | 2,34% | 52.193,00 |
| 31.03.2026 | 159,38 | 164,54 | 157,62 | 164,00 | 3,94% | 32.821,00 |
| 30.03.2026 | 159,76 | 160,74 | 157,40 | 157,78 | -1,14% | 29.662,00 |
| 27.03.2026 | 165,08 | 165,16 | 159,34 | 159,60 | -2,79% | 28.421,00 |
| 26.03.2026 | 167,02 | 167,72 | 163,00 | 164,18 | -2,62% | 23.943,00 |
| 25.03.2026 | 165,76 | 169,98 | 165,76 | 168,60 | 1,57% | 38.058,00 |
| 24.03.2026 | 165,84 | 167,38 | 161,74 | 166,00 | -0,93% | 27.268,00 |
| 23.03.2026 | 157,98 | 170,16 | 154,50 | 167,56 | 4,73% | 92.545,00 |
| 20.03.2026 | 164,74 | 166,72 | 159,00 | 160,00 | -3,56% | 55.674,00 |
| 19.03.2026 | 167,80 | 168,16 | 161,84 | 165,90 | -1,19% | 45.566,00 |
| 18.03.2026 | 171,52 | 174,08 | 167,90 | 167,90 | -1,15% | 33.885,00 |
| 17.03.2026 | 169,06 | 172,52 | 168,20 | 169,86 | -0,68% | 28.112,00 |
| 16.03.2026 | 168,70 | 171,28 | 167,60 | 171,02 | 1,23% | 36.273,00 |
| 13.03.2026 | 173,24 | 173,98 | 168,00 | 168,94 | -3,44% | 47.119,00 |
| 12.03.2026 | 175,26 | 177,52 | 169,58 | 174,96 | -1,49% | 44.175,00 |
| 11.03.2026 | 176,94 | 178,00 | 174,10 | 177,60 | 0,35% | 15.221,00 |
| 10.03.2026 | 175,50 | 179,98 | 174,54 | 176,98 | 1,60% | 36.938,00 |