9,175€
-3,43%
Echtzeit-Aktienkurs American Airlines Group
Bid:
Ask:
Aktienkurse zur American Airlines Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 9,40 | 9,51 | 9,14 | 9,18 | -3,81% | 3.300,00 |
| 11.03.2026 | 9,64 | 9,77 | 9,47 | 9,54 | -0,28% | 3.100,00 |
| 10.03.2026 | 9,81 | 10,07 | 9,37 | 9,57 | -2,42% | 40,00 |
| 09.03.2026 | 9,38 | 9,99 | 9,02 | 9,80 | 1,88% | - |
| 06.03.2026 | 10,19 | 10,25 | 9,56 | 9,62 | -5,34% | - |
| 05.03.2026 | 10,59 | 10,71 | 9,96 | 10,16 | -5,01% | 1.265,00 |
| 04.03.2026 | 10,65 | 11,11 | 10,63 | 10,70 | -0,30% | - |
| 03.03.2026 | 10,59 | 10,98 | 10,18 | 10,73 | 0,41% | 80,00 |
| 02.03.2026 | 10,61 | 10,80 | 10,34 | 10,69 | -3,49% | 1.641,00 |
| 27.02.2026 | 11,75 | 11,84 | 10,99 | 11,08 | -6,02% | 17.384,00 |
| 26.02.2026 | 11,22 | 12,01 | 11,21 | 11,78 | 4,49% | - |
| 25.02.2026 | 11,14 | 11,32 | 11,06 | 11,28 | 0,95% | - |
| 24.02.2026 | 11,03 | 11,32 | 10,96 | 11,17 | 1,82% | - |
| 23.02.2026 | 11,37 | 11,64 | 10,89 | 10,97 | -4,80% | 90,00 |
| 20.02.2026 | 11,44 | 11,63 | 11,29 | 11,53 | 1,56% | - |
| 19.02.2026 | 11,97 | 12,00 | 11,29 | 11,35 | -5,19% | 2.250,00 |
| 18.02.2026 | 12,18 | 12,24 | 11,56 | 11,97 | -1,60% | - |
| 17.02.2026 | 11,68 | 12,28 | 11,63 | 12,16 | 3,96% | - |
| 16.02.2026 | 11,74 | 12,21 | 11,60 | 11,70 | 0,04% | - |
| 13.02.2026 | 11,82 | 11,95 | 11,67 | 11,70 | -0,91% | - |
| 12.02.2026 | 12,19 | 12,33 | 11,52 | 11,80 | -2,40% | - |
| 11.02.2026 | 12,68 | 12,96 | 11,95 | 12,09 | -4,70% | - |
| 10.02.2026 | 12,59 | 12,79 | 12,53 | 12,69 | 0,81% | - |
| 09.02.2026 | 12,84 | 12,92 | 12,59 | 12,59 | -2,35% | - |
| 06.02.2026 | 11,94 | 12,97 | 11,91 | 12,89 | 7,56% | - |
| 05.02.2026 | 12,23 | 12,36 | 11,81 | 11,98 | -1,96% | - |
| 04.02.2026 | 11,83 | 12,52 | 11,82 | 12,22 | 3,15% | - |
| 03.02.2026 | 11,63 | 12,15 | 11,59 | 11,85 | 2,02% | - |
| 02.02.2026 | 11,08 | 11,81 | 11,05 | 11,62 | 3,56% | - |
| 30.01.2026 | 11,19 | 11,43 | 11,14 | 11,22 | -0,64% | - |
| 29.01.2026 | 11,27 | 11,34 | 11,03 | 11,29 | 0,36% | - |
| 28.01.2026 | 11,44 | 11,50 | 11,21 | 11,25 | -0,22% | - |
| 27.01.2026 | 12,29 | 12,76 | 11,07 | 11,27 | -8,03% | - |
| 26.01.2026 | 12,31 | 12,45 | 12,18 | 12,26 | -1,10% | - |
| 23.01.2026 | 12,83 | 12,89 | 12,39 | 12,39 | -3,25% | - |
| 22.01.2026 | 13,00 | 13,26 | 12,68 | 12,81 | -1,16% | 1.040,00 |
| 21.01.2026 | 12,78 | 13,12 | 12,70 | 12,96 | 2,78% | - |
| 20.01.2026 | 13,03 | 13,05 | 12,50 | 12,61 | -2,64% | - |
| 19.01.2026 | 13,10 | 13,13 | 12,52 | 12,95 | -2,24% | - |
| 16.01.2026 | 13,51 | 13,65 | 13,20 | 13,25 | -2,17% | - |
| 15.01.2026 | 13,03 | 13,60 | 12,99 | 13,54 | 4,10% | - |
| 14.01.2026 | 13,19 | 13,23 | 12,83 | 13,01 | -1,22% | - |
| 13.01.2026 | 13,69 | 13,74 | 13,07 | 13,17 | -3,97% | - |
| 12.01.2026 | 13,59 | 13,93 | 13,17 | 13,71 | 0,11% | 1.400,00 |
| 09.01.2026 | 13,54 | 14,12 | 13,47 | 13,70 | 1,80% | - |
| 08.01.2026 | 13,64 | 13,79 | 13,46 | 13,46 | -1,52% | 70.600,00 |
| 07.01.2026 | 13,39 | 14,11 | 13,33 | 13,66 | 2,02% | - |
| 06.01.2026 | 13,52 | 13,82 | 13,33 | 13,39 | -0,65% | - |
| 05.01.2026 | 13,33 | 13,70 | 13,22 | 13,48 | 2,18% | 2.640,00 |
| 02.01.2026 | 13,00 | 13,42 | 12,78 | 13,19 | 3,71% | - |
| 30.12.2025 | 12,84 | 14,09 | 11,15 | 12,72 | -1,35% | - |
| 29.12.2025 | 13,11 | 14,23 | 12,77 | 12,90 | -3,67% | - |
| 23.12.2025 | 13,81 | 14,41 | 13,28 | 13,39 | -1,46% | - |
| 22.12.2025 | 13,52 | 13,90 | 11,65 | 13,59 | 0,82% | - |
| 19.12.2025 | 13,34 | 13,55 | 13,08 | 13,48 | 1,31% | - |
| 18.12.2025 | 13,26 | 13,48 | 12,21 | 13,30 | -1,34% | - |
| 17.12.2025 | 13,66 | 13,74 | 13,15 | 13,48 | -1,32% | 50,00 |
| 16.12.2025 | 12,93 | 13,67 | 12,90 | 13,66 | 4,81% | - |
| 15.12.2025 | 12,79 | 13,04 | 12,48 | 13,04 | 1,04% | 20,00 |
| 12.12.2025 | 12,92 | 13,07 | 12,77 | 12,90 | 1,57% | - |
| 11.12.2025 | 12,79 | 13,15 | 12,15 | 12,70 | -1,76% | - |
| 10.12.2025 | 12,93 | 13,05 | 12,61 | 12,93 | 0,18% | - |
| 09.12.2025 | 12,74 | 13,07 | 12,53 | 12,91 | 1,53% | - |
| 08.12.2025 | 12,69 | 12,87 | 12,56 | 12,71 | -0,20% | 60,00 |
| 05.12.2025 | 12,33 | 12,78 | 12,05 | 12,74 | 4,13% | - |
| 04.12.2025 | 12,43 | 12,61 | 12,19 | 12,23 | -2,09% | - |
| 03.12.2025 | 12,25 | 12,52 | 12,10 | 12,49 | 2,04% | 310,00 |
| 02.12.2025 | 11,99 | 12,33 | 11,90 | 12,24 | 1,81% | - |
| 01.12.2025 | 11,92 | 12,16 | 11,66 | 12,03 | -0,58% | - |
| 28.11.2025 | 12,10 | 12,20 | 11,97 | 12,10 | 1,65% | - |
| 27.11.2025 | 12,03 | 12,14 | 11,90 | 11,90 | -1,72% | - |
| 26.11.2025 | 11,63 | 12,17 | 11,49 | 12,11 | 3,66% | 320,00 |
| 25.11.2025 | 11,38 | 11,92 | 11,29 | 11,68 | 2,73% | - |
| 24.11.2025 | 11,25 | 11,46 | 11,09 | 11,37 | 1,43% | - |
| 21.11.2025 | 10,63 | 11,35 | 10,54 | 11,21 | 5,39% | - |
| 20.11.2025 | 10,95 | 11,13 | 10,62 | 10,64 | 0,55% | - |
| 19.11.2025 | 10,68 | 11,09 | 10,55 | 10,58 | -1,06% | - |
| 18.11.2025 | 10,61 | 10,77 | 10,39 | 10,69 | 0,20% | - |
| 17.11.2025 | 11,01 | 11,14 | 10,67 | 10,67 | -2,53% | - |
| 14.11.2025 | 11,28 | 11,40 | 10,92 | 10,95 | -2,97% | 110,00 |
| 13.11.2025 | 11,63 | 11,69 | 10,74 | 11,28 | -3,02% | - |
| 12.11.2025 | 11,31 | 11,67 | 11,23 | 11,63 | 3,99% | - |
| 11.11.2025 | 11,52 | 11,70 | 10,74 | 11,19 | -3,18% | - |
| 10.11.2025 | 11,99 | 12,14 | 10,73 | 11,56 | -1,67% | - |
| 07.11.2025 | 11,45 | 11,91 | 10,53 | 11,75 | 2,10% | 500,00 |
| 06.11.2025 | 11,62 | 11,75 | 10,62 | 11,51 | -1,52% | 2.900,00 |
| 05.11.2025 | 10,98 | 11,79 | 10,56 | 11,69 | 6,06% | 3.986,00 |
| 04.11.2025 | 11,41 | 11,51 | 10,92 | 11,02 | -4,21% | - |
| 03.11.2025 | 11,40 | 11,71 | 11,27 | 11,50 | 1,21% | - |
| 31.10.2025 | 11,10 | 11,40 | 10,96 | 11,37 | 2,66% | - |
| 30.10.2025 | 11,16 | 11,38 | 10,98 | 11,07 | -0,87% | - |
| 29.10.2025 | 11,09 | 11,21 | 10,87 | 11,17 | 2,70% | - |
| 28.10.2025 | 11,48 | 11,58 | 10,85 | 10,87 | -5,84% | - |
| 27.10.2025 | 11,97 | 12,01 | 11,47 | 11,55 | 3,05% | 243,00 |
| 24.10.2025 | 11,02 | 11,94 | 10,94 | 11,21 | 2,51% | - |
| 23.10.2025 | 10,49 | 11,23 | 10,27 | 10,93 | 2,88% | 2.800,00 |
| 22.10.2025 | 10,61 | 10,66 | 10,33 | 10,63 | 2,02% | - |
| 21.10.2025 | 10,49 | 10,68 | 10,41 | 10,42 | -0,41% | 160,00 |
| 20.10.2025 | 10,24 | 10,84 | 10,11 | 10,46 | 2,56% | - |
| 17.10.2025 | 10,07 | 10,32 | 9,92 | 10,20 | 1,47% | - |