41,200€
-1,44%
Echtzeit-Aktienkurs Airbus Group SE (ADRs)
Bid:
Ask:
Aktienkurse zur Airbus Group SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 41,20 | 41,80 | 40,60 | 41,40 | -1,43% | 1.650,00 |
| 01.04.2026 | 40,80 | 42,20 | 40,80 | 42,00 | 2,69% | 5.548,00 |
| 31.03.2026 | 40,00 | 41,00 | 39,40 | 40,90 | 3,54% | 3.575,00 |
| 30.03.2026 | 40,00 | 40,20 | 39,30 | 39,50 | -1,25% | 146,00 |
| 27.03.2026 | 41,00 | 41,10 | 39,80 | 40,00 | -2,20% | 105,00 |
| 26.03.2026 | 41,50 | 41,70 | 40,60 | 40,90 | -2,62% | 3.720,00 |
| 25.03.2026 | 41,60 | 42,20 | 41,60 | 42,00 | 1,45% | 1.900,00 |
| 24.03.2026 | 41,60 | 41,80 | 40,40 | 41,40 | -1,19% | - |
| 23.03.2026 | 39,00 | 42,60 | 38,70 | 41,90 | 4,49% | 14.873,00 |
| 20.03.2026 | 41,20 | 41,50 | 39,80 | 40,10 | -2,91% | - |
| 19.03.2026 | 42,20 | 42,30 | 40,50 | 41,30 | -2,13% | 1.220,00 |
| 18.03.2026 | 43,00 | 43,60 | 42,20 | 42,20 | -1,17% | - |
| 17.03.2026 | 42,40 | 43,20 | 42,20 | 42,70 | 0,23% | - |
| 16.03.2026 | 42,40 | 42,80 | 42,10 | 42,60 | 0,95% | - |
| 13.03.2026 | 43,40 | 43,40 | 41,80 | 42,20 | -3,21% | 9.690,00 |
| 12.03.2026 | 44,00 | 44,40 | 42,40 | 43,60 | -1,80% | - |
| 11.03.2026 | 44,40 | 44,60 | 43,50 | 44,40 | 0,23% | - |
| 10.03.2026 | 44,00 | 44,90 | 43,80 | 44,30 | 3,02% | - |
| 09.03.2026 | 43,20 | 44,50 | 41,70 | 43,00 | -1,83% | 8.442,00 |
| 06.03.2026 | 44,20 | 44,60 | 43,20 | 43,80 | -0,45% | - |
| 05.03.2026 | 44,40 | 45,40 | 43,60 | 44,00 | 0,00% | 4.950,00 |
| 04.03.2026 | 44,00 | 44,60 | 43,60 | 44,00 | -0,45% | 610,00 |
| 03.03.2026 | 44,80 | 45,20 | 43,40 | 44,20 | -1,78% | 276,00 |
| 02.03.2026 | 44,80 | 45,60 | 44,00 | 45,00 | -1,75% | 8.775,00 |
| 27.02.2026 | 46,80 | 47,00 | 45,60 | 45,80 | -2,14% | - |
| 26.02.2026 | 46,40 | 47,00 | 46,20 | 46,80 | 1,30% | 136,00 |
| 25.02.2026 | 45,80 | 46,20 | 45,40 | 46,20 | 1,32% | 2.023,00 |
| 24.02.2026 | 46,00 | 46,20 | 45,00 | 45,60 | 0,00% | - |
| 23.02.2026 | 46,80 | 47,10 | 45,60 | 45,60 | -3,39% | - |
| 20.02.2026 | 47,30 | 47,90 | 46,90 | 47,20 | 1,29% | - |
| 19.02.2026 | 48,70 | 49,65 | 46,20 | 46,60 | -6,24% | 1.467,00 |
| 18.02.2026 | 49,00 | 50,25 | 48,90 | 49,70 | 2,26% | - |
| 17.02.2026 | 49,20 | 49,30 | 48,30 | 48,60 | -1,42% | - |
| 16.02.2026 | 48,00 | 49,60 | 48,00 | 49,30 | 2,28% | - |
| 13.02.2026 | 47,60 | 48,60 | 47,40 | 48,20 | 2,12% | 1.521,00 |
| 12.02.2026 | 47,00 | 48,30 | 47,00 | 47,20 | 0,85% | - |
| 11.02.2026 | 48,00 | 48,00 | 46,60 | 46,80 | -2,09% | - |
| 10.02.2026 | 48,40 | 48,40 | 47,80 | 47,80 | -1,24% | - |
| 09.02.2026 | 48,00 | 48,50 | 47,40 | 48,40 | 1,68% | - |
| 06.02.2026 | 47,40 | 47,90 | 47,20 | 47,60 | 0,85% | 2.360,00 |
| 05.02.2026 | 47,20 | 47,70 | 46,80 | 47,20 | 0,00% | - |
| 04.02.2026 | 47,80 | 48,10 | 46,80 | 47,20 | -0,42% | 188,00 |
| 03.02.2026 | 48,80 | 48,90 | 47,20 | 47,40 | -2,47% | - |
| 02.02.2026 | 47,60 | 48,70 | 46,90 | 48,60 | 1,04% | - |
| 30.01.2026 | 48,60 | 48,80 | 47,80 | 48,10 | -1,23% | - |
| 29.01.2026 | 48,80 | 49,30 | 48,20 | 48,70 | -0,20% | 1.072,00 |
| 28.01.2026 | 50,05 | 50,40 | 47,80 | 48,80 | -2,01% | 3.108,00 |
| 27.01.2026 | 50,50 | 51,00 | 49,60 | 49,80 | -1,39% | - |
| 26.01.2026 | 51,50 | 51,75 | 50,50 | 50,50 | -1,94% | - |
| 23.01.2026 | 51,50 | 52,00 | 51,50 | 51,50 | -0,48% | - |
| 22.01.2026 | 52,00 | 53,00 | 51,50 | 51,75 | -1,43% | - |
| 21.01.2026 | 52,00 | 52,75 | 51,50 | 52,50 | 1,45% | - |
| 20.01.2026 | 52,00 | 52,50 | 51,25 | 51,75 | -1,43% | - |
| 19.01.2026 | 53,00 | 54,00 | 52,00 | 52,50 | -2,78% | 3.425,00 |
| 16.01.2026 | 53,75 | 54,50 | 53,50 | 54,00 | 0,00% | 13.300,00 |
| 15.01.2026 | 54,25 | 54,25 | 53,25 | 54,00 | 0,00% | - |
| 14.01.2026 | 55,00 | 55,50 | 53,75 | 54,00 | -1,82% | 832,00 |
| 13.01.2026 | 54,00 | 55,25 | 54,00 | 55,00 | 1,85% | 42,00 |
| 12.01.2026 | 53,50 | 54,00 | 53,50 | 54,00 | 1,89% | - |
| 09.01.2026 | 54,00 | 54,00 | 53,00 | 53,00 | -1,85% | - |
| 08.01.2026 | 53,00 | 54,50 | 53,00 | 54,00 | 0,93% | 2.800,00 |
| 07.01.2026 | 52,50 | 53,50 | 52,00 | 53,50 | 2,88% | - |
| 06.01.2026 | 52,00 | 52,50 | 51,50 | 52,00 | 0,00% | 165,00 |
| 05.01.2026 | 51,00 | 52,50 | 51,00 | 52,00 | 2,46% | - |
| 02.01.2026 | 49,40 | 51,00 | 49,20 | 50,75 | 3,36% | - |
| 30.12.2025 | 48,90 | 49,20 | 48,70 | 49,10 | 0,41% | - |
| 29.12.2025 | 49,35 | 49,55 | 48,60 | 48,90 | -0,41% | - |
| 23.12.2025 | 48,90 | 49,30 | 48,70 | 49,10 | 0,61% | - |
| 22.12.2025 | 48,80 | 49,10 | 48,70 | 48,80 | 0,62% | - |
| 19.12.2025 | 48,50 | 48,80 | 48,30 | 48,50 | 2,32% | - |
| 18.12.2025 | 47,60 | 48,60 | 47,30 | 47,40 | 0,85% | 1,00 |
| 17.12.2025 | 48,50 | 48,60 | 47,00 | 47,00 | -2,49% | 20,00 |
| 16.12.2025 | 48,80 | 48,80 | 47,80 | 48,20 | -1,43% | - |
| 15.12.2025 | 48,60 | 49,20 | 48,60 | 48,90 | 0,41% | - |
| 12.12.2025 | 48,50 | 49,10 | 48,30 | 48,70 | 0,41% | - |
| 11.12.2025 | 48,40 | 48,50 | 48,30 | 48,50 | 0,00% | - |
| 10.12.2025 | 48,70 | 48,90 | 48,20 | 48,50 | 0,21% | - |
| 09.12.2025 | 49,90 | 50,10 | 48,40 | 48,40 | -1,63% | - |
| 08.12.2025 | 49,30 | 50,05 | 49,10 | 49,20 | 0,82% | - |
| 05.12.2025 | 49,35 | 50,00 | 48,80 | 48,80 | 0,00% | - |
| 04.12.2025 | 50,45 | 50,45 | 48,80 | 48,80 | -1,61% | - |
| 03.12.2025 | 48,50 | 50,05 | 48,40 | 49,60 | 4,64% | - |
| 02.12.2025 | 48,30 | 48,50 | 47,00 | 47,40 | -0,84% | - |
| 01.12.2025 | 49,70 | 50,10 | 45,60 | 47,80 | -5,35% | 1.500,00 |
| 28.11.2025 | 50,80 | 51,50 | 49,65 | 50,50 | 0,00% | - |
| 27.11.2025 | 51,00 | 51,50 | 50,50 | 50,50 | 0,00% | - |
| 26.11.2025 | 50,50 | 51,50 | 50,45 | 50,50 | 1,41% | - |
| 25.11.2025 | 49,80 | 51,00 | 49,80 | 49,80 | -0,40% | - |
| 24.11.2025 | 51,00 | 51,00 | 49,70 | 50,00 | 0,00% | - |
| 21.11.2025 | 50,35 | 51,50 | 50,00 | 50,00 | 0,00% | - |
| 20.11.2025 | 51,00 | 52,00 | 50,00 | 50,00 | 0,00% | 1.025,00 |
| 19.11.2025 | 51,00 | 51,15 | 50,00 | 50,00 | -0,99% | - |
| 18.11.2025 | 51,00 | 51,50 | 50,50 | 50,50 | -2,88% | - |
| 17.11.2025 | 51,50 | 52,50 | 51,25 | 52,00 | 1,96% | - |
| 14.11.2025 | 52,50 | 52,50 | 50,50 | 51,00 | -1,92% | - |
| 13.11.2025 | 53,00 | 53,50 | 52,00 | 52,00 | -1,89% | - |
| 12.11.2025 | 53,00 | 53,50 | 53,00 | 53,00 | 0,95% | - |
| 11.11.2025 | 53,25 | 53,25 | 52,25 | 52,50 | -0,47% | - |
| 10.11.2025 | 52,75 | 53,00 | 52,50 | 52,75 | 2,43% | - |
| 07.11.2025 | 52,00 | 52,50 | 51,50 | 51,50 | -1,90% | - |