42,200€
-4,95%
Echtzeit-Aktienkurs Airbus Group SE (ADRs)
Bid:
Ask:
Aktienkurse zur Airbus Group SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 43,70 | 43,80 | 41,80 | 42,40 | -3,64% | 23,00 |
| 31.07.2025 | 43,20 | 45,20 | 43,10 | 44,00 | 2,09% | 6,00 |
| 30.07.2025 | 44,60 | 45,00 | 43,10 | 43,10 | -3,15% | - |
| 29.07.2025 | 44,70 | 45,60 | 44,40 | 44,50 | 0,45% | - |
| 28.07.2025 | 45,70 | 45,80 | 44,20 | 44,30 | -1,99% | 374,00 |
| 25.07.2025 | 45,50 | 45,80 | 44,80 | 45,20 | -0,88% | - |
| 24.07.2025 | 46,70 | 46,70 | 45,40 | 45,60 | -2,15% | - |
| 23.07.2025 | 46,10 | 46,70 | 45,60 | 46,60 | 2,42% | - |
| 22.07.2025 | 46,40 | 46,40 | 44,90 | 45,50 | -2,15% | - |
| 21.07.2025 | 46,50 | 46,60 | 45,70 | 46,50 | 0,43% | 20,00 |
| 18.07.2025 | 46,30 | 46,70 | 46,30 | 46,30 | -0,22% | - |
| 17.07.2025 | 45,70 | 46,40 | 45,30 | 46,40 | 1,53% | - |
| 16.07.2025 | 44,70 | 45,70 | 44,60 | 45,70 | 1,56% | - |
| 15.07.2025 | 45,90 | 46,00 | 44,90 | 45,00 | -1,96% | 450,00 |
| 14.07.2025 | 45,40 | 45,90 | 45,10 | 45,90 | 0,22% | - |
| 11.07.2025 | 45,70 | 45,90 | 45,30 | 45,80 | 0,00% | - |
| 10.07.2025 | 45,70 | 46,10 | 45,20 | 45,80 | 0,44% | - |
| 09.07.2025 | 44,70 | 45,80 | 44,70 | 45,60 | 1,33% | - |
| 08.07.2025 | 44,20 | 45,00 | 44,20 | 45,00 | 1,81% | - |
| 07.07.2025 | 44,10 | 44,50 | 43,70 | 44,20 | 1,14% | - |
| 04.07.2025 | 43,70 | 44,00 | 43,60 | 43,70 | -0,68% | - |
| 03.07.2025 | 43,90 | 44,20 | 43,50 | 44,00 | 0,69% | - |
| 02.07.2025 | 43,20 | 43,90 | 43,20 | 43,70 | 1,39% | - |
| 01.07.2025 | 44,30 | 44,40 | 43,00 | 43,10 | -2,93% | - |
| 30.06.2025 | 44,50 | 44,60 | 44,20 | 44,40 | -0,89% | - |
| 27.06.2025 | 44,30 | 44,80 | 43,90 | 44,80 | 1,13% | - |
| 26.06.2025 | 43,10 | 44,30 | 42,90 | 44,30 | 3,02% | 142,00 |
| 25.06.2025 | 42,80 | 43,10 | 42,50 | 43,00 | 0,23% | - |
| 24.06.2025 | 42,30 | 43,00 | 42,10 | 42,90 | 2,14% | 150,00 |
| 23.06.2025 | 41,50 | 42,10 | 41,30 | 42,00 | 0,48% | 10,00 |
| 20.06.2025 | 40,90 | 42,10 | 40,30 | 41,80 | 3,21% | 60,00 |
| 19.06.2025 | 40,50 | 40,90 | 40,30 | 40,50 | -0,49% | - |
| 18.06.2025 | 40,30 | 41,70 | 40,20 | 40,70 | 0,99% | - |
| 17.06.2025 | 40,00 | 40,50 | 39,70 | 40,30 | 0,00% | - |
| 16.06.2025 | 40,10 | 40,70 | 40,10 | 40,30 | 0,75% | - |
| 13.06.2025 | 39,90 | 40,50 | 39,70 | 40,00 | -1,72% | - |
| 12.06.2025 | 40,50 | 40,90 | 40,20 | 40,70 | -0,49% | - |
| 11.06.2025 | 40,90 | 41,40 | 40,70 | 40,90 | 0,00% | - |
| 10.06.2025 | 41,30 | 41,70 | 40,70 | 40,90 | -0,97% | - |
| 09.06.2025 | 41,30 | 41,50 | 41,10 | 41,30 | 0,00% | 4,00 |
| 06.06.2025 | 41,30 | 41,50 | 40,90 | 41,30 | 0,00% | - |
| 05.06.2025 | 42,30 | 42,60 | 41,10 | 41,30 | -3,05% | - |
| 04.06.2025 | 42,30 | 43,30 | 41,90 | 42,60 | 1,67% | 1.200,00 |
| 03.06.2025 | 40,70 | 41,90 | 40,50 | 41,90 | 2,44% | - |
| 02.06.2025 | 40,30 | 40,90 | 39,90 | 40,90 | 1,49% | - |
| 30.05.2025 | 40,70 | 40,90 | 40,30 | 40,30 | -0,98% | - |
| 29.05.2025 | 41,30 | 41,30 | 40,50 | 40,70 | 0,25% | - |
| 28.05.2025 | 40,60 | 41,30 | 40,40 | 40,60 | -0,25% | 200,00 |
| 27.05.2025 | 40,10 | 40,70 | 40,10 | 40,70 | 1,50% | 120,00 |
| 26.05.2025 | 38,60 | 40,30 | 38,60 | 40,10 | 2,56% | - |
| 23.05.2025 | 40,30 | 40,80 | 38,50 | 39,10 | -2,98% | 2,00 |
| 22.05.2025 | 40,20 | 40,50 | 39,90 | 40,30 | 0,50% | - |
| 21.05.2025 | 40,30 | 40,70 | 40,00 | 40,10 | -0,99% | - |
| 20.05.2025 | 40,50 | 40,50 | 40,30 | 40,50 | -0,25% | - |
| 19.05.2025 | 39,80 | 40,70 | 39,80 | 40,60 | 1,25% | - |
| 16.05.2025 | 39,90 | 40,40 | 39,70 | 40,10 | 0,50% | - |
| 15.05.2025 | 39,50 | 40,00 | 39,50 | 39,90 | 0,50% | - |
| 14.05.2025 | 40,10 | 40,30 | 39,50 | 39,70 | -1,24% | - |
| 13.05.2025 | 39,50 | 40,30 | 39,50 | 40,20 | 1,26% | - |
| 12.05.2025 | 39,70 | 40,10 | 38,80 | 39,70 | 0,51% | - |
| 09.05.2025 | 39,70 | 39,90 | 39,40 | 39,50 | -0,50% | - |
| 08.05.2025 | 38,70 | 39,90 | 38,50 | 39,70 | 3,12% | - |
| 07.05.2025 | 39,10 | 39,30 | 38,00 | 38,50 | -1,53% | - |
| 06.05.2025 | 39,70 | 39,70 | 38,50 | 39,10 | -1,51% | - |
| 05.05.2025 | 38,90 | 39,80 | 38,70 | 39,70 | 2,32% | 796,00 |
| 02.05.2025 | 38,20 | 39,10 | 37,90 | 38,80 | 1,84% | - |
| 30.04.2025 | 36,50 | 38,10 | 36,10 | 38,10 | 5,54% | - |
| 29.04.2025 | 36,50 | 36,90 | 35,90 | 36,10 | -0,82% | - |
| 28.04.2025 | 35,50 | 36,50 | 35,20 | 36,40 | 2,54% | - |
| 25.04.2025 | 34,50 | 35,50 | 34,50 | 35,50 | 2,90% | - |
| 24.04.2025 | 34,90 | 34,90 | 34,10 | 34,50 | -0,58% | - |
| 23.04.2025 | 34,60 | 35,30 | 33,70 | 34,70 | 1,46% | - |
| 22.04.2025 | 33,10 | 34,50 | 33,00 | 34,20 | -0,29% | 1.200,00 |
| 17.04.2025 | 35,30 | 35,30 | 33,90 | 34,30 | -1,72% | - |
| 16.04.2025 | 34,90 | 35,40 | 34,60 | 34,90 | -1,13% | - |
| 15.04.2025 | 34,70 | 35,50 | 34,50 | 35,30 | 1,73% | - |
| 14.04.2025 | 34,60 | 34,90 | 34,20 | 34,70 | 1,17% | - |
| 11.04.2025 | 35,30 | 35,40 | 33,30 | 34,30 | -2,00% | - |
| 10.04.2025 | 36,50 | 37,50 | 34,10 | 35,00 | -4,63% | - |
| 09.04.2025 | 33,70 | 37,20 | 32,90 | 36,70 | 7,62% | - |
| 08.04.2025 | 34,70 | 35,70 | 33,70 | 34,10 | -0,58% | - |
| 07.04.2025 | 35,20 | 36,20 | 31,70 | 34,30 | -5,77% | 70,00 |
| 04.04.2025 | 39,50 | 39,50 | 36,10 | 36,40 | -7,85% | - |
| 03.04.2025 | 39,20 | 40,00 | 38,50 | 39,50 | -2,95% | 225,00 |
| 02.04.2025 | 41,90 | 41,90 | 40,10 | 40,70 | -3,10% | - |
| 01.04.2025 | 40,70 | 42,10 | 40,70 | 42,00 | 2,94% | - |
| 31.03.2025 | 41,10 | 41,30 | 40,50 | 40,80 | -0,97% | 30,00 |
| 28.03.2025 | 41,90 | 42,10 | 41,20 | 41,20 | -1,67% | - |
| 27.03.2025 | 42,10 | 42,40 | 41,60 | 41,90 | -1,41% | - |
| 26.03.2025 | 43,10 | 43,30 | 42,20 | 42,50 | -1,39% | 400,00 |
| 25.03.2025 | 41,80 | 43,20 | 41,80 | 43,10 | 2,86% | - |
| 24.03.2025 | 41,90 | 42,20 | 41,50 | 41,90 | 0,72% | - |
| 21.03.2025 | 42,10 | 42,10 | 41,10 | 41,60 | -0,24% | - |
| 20.03.2025 | 42,70 | 42,80 | 41,30 | 41,70 | -2,80% | - |
| 19.03.2025 | 43,10 | 43,20 | 42,50 | 42,90 | -0,69% | 8,00 |
| 18.03.2025 | 43,10 | 43,30 | 42,50 | 43,20 | 1,17% | - |
| 17.03.2025 | 42,10 | 43,00 | 42,10 | 42,70 | 0,47% | 342,00 |
| 14.03.2025 | 41,10 | 42,50 | 40,50 | 42,50 | 4,42% | 125,00 |
| 13.03.2025 | 41,10 | 41,20 | 40,40 | 40,70 | -1,21% | - |
| 12.03.2025 | 41,10 | 41,90 | 40,90 | 41,20 | 0,00% | 8,00 |