192,470€
-1,23%
Echtzeit-Aktienkurs Airbus SE
Bid:
Ask:
Aktienkurse zur Airbus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 194,98 | 195,28 | 190,90 | 191,89 | -1,52% | 16.448,00 |
| 22.10.2026 | 196,82 | 197,41 | 193,90 | 194,86 | -1,64% | 7.747,00 |
| 21.10.2026 | 194,24 | 199,22 | 192,10 | 198,11 | 1,91% | 13.649,00 |
| 20.10.2026 | 193,25 | 196,68 | 190,56 | 194,39 | 0,50% | 14.264,00 |
| 19.10.2026 | 198,88 | 198,88 | 191,80 | 193,42 | -2,72% | 18.555,00 |
| 16.10.2026 | 195,48 | 200,43 | 194,60 | 198,83 | 1,72% | 24.492,00 |
| 15.10.2026 | 189,30 | 195,52 | 188,34 | 195,46 | 3,60% | 14.471,00 |
| 14.10.2026 | 186,61 | 192,48 | 186,30 | 188,67 | 0,77% | 16.168,00 |
| 13.10.2026 | 187,82 | 188,84 | 186,00 | 187,23 | -0,57% | 8.042,00 |
| 12.10.2026 | 188,99 | 189,46 | 187,38 | 188,30 | 0,09% | 6.858,00 |
| 09.10.2026 | 189,08 | 189,08 | 186,40 | 188,14 | -0,12% | 11.540,00 |
| 08.10.2026 | 187,12 | 189,21 | 183,83 | 188,36 | 0,04% | 19.147,00 |
| 07.10.2026 | 187,02 | 188,56 | 185,94 | 188,28 | 0,67% | 13.143,00 |
| 06.10.2026 | 188,80 | 191,26 | 187,02 | 187,02 | -1,32% | 13.849,00 |
| 05.10.2026 | 189,50 | 190,68 | 188,10 | 189,52 | -0,41% | 9.982,00 |
| 02.10.2026 | 186,96 | 192,12 | 185,82 | 190,30 | 2,37% | 17.749,00 |
| 01.10.2026 | 190,36 | 190,88 | 185,16 | 185,90 | -2,27% | 23.200,00 |
| 30.09.2026 | 192,18 | 193,96 | 189,76 | 190,22 | -0,41% | 13.194,00 |
| 29.09.2026 | 193,02 | 194,02 | 190,04 | 191,00 | -1,71% | 24.605,00 |
| 28.09.2026 | 192,30 | 195,72 | 191,50 | 194,32 | 0,11% | 15.948,00 |
| 25.09.2026 | 195,22 | 195,22 | 188,22 | 194,10 | -0,86% | 36.537,00 |
| 24.09.2026 | 195,00 | 196,48 | 191,06 | 195,78 | 0,67% | 20.419,00 |
| 23.09.2026 | 195,98 | 197,12 | 192,70 | 194,48 | -0,84% | 16.172,00 |
| 22.09.2026 | 194,82 | 197,42 | 193,02 | 196,12 | 0,47% | 15.796,00 |
| 21.09.2026 | 193,76 | 196,00 | 193,14 | 195,20 | 0,68% | 8.845,00 |
| 18.09.2026 | 195,18 | 197,42 | 193,02 | 193,88 | -0,49% | 12.870,00 |
| 17.09.2026 | 197,50 | 198,98 | 194,28 | 194,84 | -0,48% | 11.964,00 |
| 16.09.2026 | 195,02 | 197,52 | 194,60 | 195,78 | 0,39% | 9.766,00 |
| 15.09.2026 | 194,98 | 196,72 | 193,88 | 195,02 | -0,35% | 8.908,00 |
| 14.09.2026 | 198,18 | 199,44 | 193,82 | 195,70 | -1,58% | 14.821,00 |
| 11.09.2026 | 196,00 | 199,98 | 195,62 | 198,84 | 1,97% | 8.833,00 |
| 10.09.2026 | 196,24 | 198,64 | 195,00 | 195,00 | -0,23% | 6.130,00 |
| 09.09.2026 | 199,22 | 199,98 | 194,60 | 195,44 | -2,07% | 10.024,00 |
| 08.09.2026 | 198,48 | 200,45 | 195,68 | 199,58 | 0,84% | 6.584,00 |
| 07.09.2026 | 198,90 | 199,40 | 197,28 | 197,92 | -0,49% | 12.543,00 |
| 04.09.2026 | 197,74 | 202,00 | 196,72 | 198,90 | 0,81% | 10.342,00 |
| 03.09.2026 | 196,90 | 197,78 | 193,14 | 197,30 | 0,33% | 12.463,00 |
| 02.09.2026 | 195,00 | 198,34 | 193,76 | 196,66 | 0,86% | 11.394,00 |
| 01.09.2026 | 196,62 | 197,40 | 194,10 | 194,98 | -1,02% | 18.061,00 |
| 31.08.2026 | 202,70 | 203,35 | 196,02 | 196,98 | -2,68% | 21.107,00 |
| 28.08.2026 | 203,55 | 205,05 | 202,25 | 202,40 | -0,47% | 14.944,00 |
| 27.08.2026 | 207,00 | 207,00 | 202,40 | 203,35 | -1,69% | 8.449,00 |
| 26.08.2026 | 204,60 | 209,50 | 204,55 | 206,85 | 1,17% | 7.018,00 |
| 25.08.2026 | 203,25 | 207,55 | 202,95 | 204,45 | 0,39% | 11.712,00 |
| 24.08.2026 | 203,55 | 205,05 | 202,05 | 203,65 | 0,07% | 12.584,00 |
| 21.08.2026 | 205,95 | 205,95 | 202,85 | 203,50 | -0,39% | 11.108,00 |
| 20.08.2026 | 207,90 | 208,80 | 203,10 | 204,30 | -1,59% | 14.748,00 |
| 19.08.2026 | 209,10 | 211,70 | 206,10 | 207,60 | -0,72% | 14.321,00 |
| 18.08.2026 | 213,45 | 214,05 | 208,60 | 209,10 | -2,06% | 18.639,00 |
| 17.08.2026 | 214,95 | 216,30 | 213,50 | 213,50 | -1,04% | 20.861,00 |
| 14.08.2026 | 213,05 | 216,50 | 213,05 | 215,75 | 1,29% | 21.628,00 |
| 13.08.2026 | 214,00 | 215,95 | 212,75 | 213,00 | 0,09% | 38.196,00 |
| 12.08.2026 | 212,90 | 214,95 | 212,00 | 212,80 | 0,26% | 17.150,00 |
| 11.08.2026 | 214,20 | 214,65 | 210,95 | 212,25 | -0,63% | 24.474,00 |
| 10.08.2026 | 214,70 | 214,95 | 212,55 | 213,60 | -0,37% | 24.706,00 |
| 07.08.2026 | 212,00 | 216,05 | 211,65 | 214,40 | 0,70% | 18.539,00 |
| 06.08.2026 | 215,00 | 217,05 | 211,85 | 212,90 | -0,42% | 29.634,00 |
| 05.08.2026 | 214,75 | 216,30 | 213,00 | 213,80 | -0,35% | 29.106,00 |
| 04.08.2026 | 208,55 | 214,60 | 208,40 | 214,55 | 3,17% | 35.826,00 |
| 03.08.2026 | 205,00 | 209,80 | 203,25 | 207,95 | 2,04% | 34.089,00 |
| 31.07.2026 | 205,00 | 208,55 | 201,75 | 203,80 | -0,20% | 37.815,00 |
| 30.07.2026 | 207,30 | 207,40 | 203,15 | 204,20 | -0,15% | 35.676,00 |
| 29.07.2026 | 211,35 | 212,85 | 202,00 | 204,50 | -3,76% | 35.603,00 |
| 28.07.2026 | 208,75 | 213,25 | 208,65 | 212,50 | 1,87% | 32.466,00 |
| 27.07.2026 | 207,45 | 211,90 | 207,40 | 208,60 | 2,00% | 43.614,00 |
| 24.07.2026 | 203,15 | 206,50 | 202,60 | 204,50 | 0,27% | 17.486,00 |
| 23.07.2026 | 207,80 | 208,50 | 202,90 | 203,95 | -1,57% | 19.701,00 |
| 22.07.2026 | 199,78 | 208,95 | 198,70 | 207,20 | 3,84% | 100.491,00 |
| 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 |