180,020€
1,31%
Echtzeit-Aktienkurs Airbus SE
Bid:
Ask:
Aktienkurse zur Airbus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 178,62 | 182,97 | 177,82 | 179,93 | 1,25% | 25.539,00 |
| 28.05.2026 | 173,48 | 178,28 | 172,28 | 177,70 | 2,00% | 18.406,00 |
| 27.05.2026 | 173,10 | 177,74 | 171,96 | 174,21 | 0,85% | 37.922,00 |
| 26.05.2026 | 173,78 | 175,13 | 172,02 | 172,75 | -1,20% | 16.979,00 |
| 25.05.2026 | 171,16 | 175,40 | 170,98 | 174,85 | 3,70% | 24.336,00 |
| 22.05.2026 | 168,28 | 170,12 | 166,62 | 168,61 | 0,26% | 37.886,00 |
| 21.05.2026 | 172,74 | 172,98 | 166,38 | 168,17 | -2,98% | 60.004,00 |
| 20.05.2026 | 168,36 | 174,96 | 166,73 | 173,34 | 2,53% | 29.121,00 |
| 19.05.2026 | 170,16 | 174,44 | 168,52 | 169,07 | -0,68% | 21.658,00 |
| 18.05.2026 | 166,26 | 172,11 | 164,68 | 170,23 | 1,72% | 21.307,00 |
| 15.05.2026 | 170,02 | 171,79 | 167,22 | 167,35 | -2,56% | 29.323,00 |
| 14.05.2026 | 174,06 | 175,24 | 171,39 | 171,75 | -1,13% | 10.573,00 |
| 13.05.2026 | 173,82 | 175,10 | 170,95 | 173,72 | 0,16% | 14.872,00 |
| 12.05.2026 | 174,28 | 174,74 | 171,67 | 173,44 | -0,94% | 22.650,00 |
| 11.05.2026 | 178,98 | 179,38 | 174,28 | 175,09 | -2,86% | 22.607,00 |
| 08.05.2026 | 182,00 | 182,96 | 178,30 | 180,24 | -1,23% | 18.935,00 |
| 07.05.2026 | 189,12 | 190,77 | 181,38 | 182,48 | -2,88% | 41.847,00 |
| 06.05.2026 | 180,28 | 191,80 | 179,28 | 187,90 | 5,79% | 79.551,00 |
| 05.05.2026 | 175,87 | 180,77 | 174,55 | 177,62 | 1,13% | 32.622,00 |
| 04.05.2026 | 175,98 | 179,44 | 174,16 | 175,64 | 0,20% | 30.664,00 |
| 30.04.2026 | 172,74 | 177,55 | 171,02 | 175,29 | 1,21% | 26.051,00 |
| 29.04.2026 | 165,30 | 176,43 | 164,50 | 173,20 | 5,93% | 45.884,00 |
| 28.04.2026 | 165,53 | 167,25 | 161,00 | 163,50 | -1,41% | 48.675,00 |
| 27.04.2026 | 166,38 | 167,36 | 164,92 | 165,84 | -0,93% | 20.833,00 |
| 24.04.2026 | 167,08 | 167,85 | 162,28 | 167,40 | 0,08% | 28.958,00 |
| 23.04.2026 | 165,78 | 169,22 | 163,84 | 167,26 | 0,19% | 37.163,00 |
| 22.04.2026 | 171,18 | 171,51 | 165,24 | 166,95 | -1,87% | 35.129,00 |
| 21.04.2026 | 175,20 | 175,43 | 168,65 | 170,13 | -3,75% | 43.943,00 |
| 20.04.2026 | 176,50 | 177,66 | 175,02 | 176,75 | -2,01% | 37.046,00 |
| 17.04.2026 | 172,30 | 182,00 | 170,75 | 180,38 | 5,06% | 55.467,00 |
| 16.04.2026 | 171,76 | 175,95 | 169,26 | 171,70 | -0,48% | 39.433,00 |
| 15.04.2026 | 172,48 | 174,43 | 170,13 | 172,52 | -0,43% | 32.871,00 |
| 14.04.2026 | 171,38 | 173,98 | 171,08 | 173,26 | 1,14% | 20.957,00 |
| 13.04.2026 | 167,50 | 171,86 | 165,19 | 171,31 | 1,28% | 34.638,00 |
| 10.04.2026 | 171,86 | 172,60 | 169,00 | 169,15 | -1,31% | 25.586,00 |
| 09.04.2026 | 174,04 | 174,54 | 169,03 | 171,39 | -2,07% | 30.322,00 |
| 08.04.2026 | 173,00 | 176,36 | 172,50 | 175,02 | 7,11% | 72.095,00 |
| 07.04.2026 | 165,47 | 166,30 | 160,78 | 163,40 | -1,05% | 27.466,00 |
| 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 |