12,042€
-5,06%
Echtzeit-Aktienkurs American Airlines Group
Bid:
Ask:
Aktienkurse zur American Airlines Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 12,73 | 12,81 | 12,11 | 12,11 | -4,66% | 307.102,00 |
| 11.11.2026 | 12,83 | 12,83 | 12,52 | 12,70 | 0,53% | - |
| 10.11.2026 | 12,73 | 12,84 | 12,51 | 12,64 | 0,16% | 372.000,00 |
| 09.11.2026 | 11,88 | 12,78 | 11,77 | 12,62 | 6,77% | 11.000,00 |
| 06.11.2026 | 11,50 | 11,90 | 11,49 | 11,82 | 2,52% | 9.500,00 |
| 05.11.2026 | 12,14 | 12,25 | 11,29 | 11,53 | -4,99% | 19.990,00 |
| 04.11.2026 | 11,47 | 12,32 | 11,44 | 12,13 | 5,81% | 70.628,00 |
| 03.11.2026 | 11,67 | 11,92 | 11,42 | 11,46 | -1,85% | 600,00 |
| 02.11.2026 | 11,36 | 11,96 | 11,33 | 11,68 | 3,69% | - |
| 30.10.2026 | 11,32 | 11,39 | 10,99 | 11,26 | -1,04% | 4.370,00 |
| 29.10.2026 | 11,24 | 11,65 | 11,22 | 11,38 | 1,12% | - |
| 28.10.2026 | 11,34 | 11,37 | 11,16 | 11,26 | -0,55% | 4.080,00 |
| 27.10.2026 | 10,95 | 11,35 | 10,91 | 11,32 | 3,53% | 27.600,00 |
| 26.10.2026 | 10,83 | 11,02 | 10,80 | 10,93 | 1,50% | - |
| 23.10.2026 | 11,23 | 11,27 | 10,55 | 10,77 | -4,16% | - |
| 22.10.2026 | 10,82 | 11,33 | 10,33 | 11,24 | 3,19% | - |
| 21.10.2026 | 10,83 | 11,32 | 10,71 | 10,89 | 1,05% | 19.320,00 |
| 20.10.2026 | 10,37 | 11,22 | 10,31 | 10,78 | 3,49% | 7.600,00 |
| 19.10.2026 | 10,72 | 10,83 | 10,39 | 10,41 | -1,43% | - |
| 16.10.2026 | 10,95 | 11,06 | 10,53 | 10,57 | -3,56% | - |
| 15.10.2026 | 10,48 | 11,00 | 10,45 | 10,96 | 3,61% | 4.600,00 |
| 14.10.2026 | 11,13 | 11,23 | 10,46 | 10,57 | -4,94% | 2.800,00 |
| 13.10.2026 | 11,22 | 11,39 | 10,99 | 11,12 | -1,75% | - |
| 12.10.2026 | 11,43 | 11,46 | 11,26 | 11,32 | -0,60% | - |
| 09.10.2026 | 11,47 | 11,54 | 11,16 | 11,39 | -0,27% | - |
| 08.10.2026 | 11,46 | 11,47 | 11,21 | 11,42 | -0,52% | - |
| 07.10.2026 | 11,58 | 11,65 | 11,32 | 11,48 | -0,61% | - |
| 06.10.2026 | 11,47 | 11,81 | 11,43 | 11,55 | 1,03% | - |
| 05.10.2026 | 11,58 | 11,64 | 11,41 | 11,43 | -0,50% | - |
| 02.10.2026 | 11,71 | 12,01 | 11,48 | 11,49 | -1,59% | 2.300,00 |
| 01.10.2026 | 11,98 | 11,99 | 11,60 | 11,68 | -0,87% | - |
| 30.09.2026 | 11,99 | 12,08 | 11,65 | 11,78 | -1,62% | - |
| 29.09.2026 | 11,86 | 12,27 | 11,85 | 11,97 | 0,62% | - |
| 28.09.2026 | 12,04 | 12,05 | 11,72 | 11,90 | -2,22% | 17.256,00 |
| 25.09.2026 | 11,81 | 12,25 | 11,74 | 12,17 | 3,72% | - |
| 24.09.2026 | 11,67 | 11,97 | 11,52 | 11,73 | 0,02% | 8.100,00 |
| 23.09.2026 | 11,94 | 12,00 | 11,67 | 11,73 | -0,66% | 5.200,00 |
| 22.09.2026 | 11,87 | 12,27 | 11,79 | 11,81 | -0,36% | - |
| 21.09.2026 | 11,40 | 11,85 | 11,39 | 11,85 | 5,00% | 3.400,00 |
| 18.09.2026 | 11,34 | 11,41 | 11,25 | 11,29 | 0,16% | - |
| 17.09.2026 | 11,17 | 11,42 | 11,15 | 11,27 | 1,66% | - |
| 16.09.2026 | 11,12 | 11,50 | 10,95 | 11,09 | 0,35% | - |
| 15.09.2026 | 11,35 | 11,41 | 10,94 | 11,05 | -2,60% | - |
| 14.09.2026 | 11,17 | 11,45 | 10,94 | 11,34 | 1,17% | - |
| 11.09.2026 | 11,11 | 11,40 | 11,07 | 11,21 | 1,24% | 54.110,00 |
| 10.09.2026 | 11,15 | 11,24 | 10,89 | 11,07 | -0,43% | - |
| 09.09.2026 | 11,15 | 11,17 | 10,91 | 11,12 | 0,00% | - |
| 08.09.2026 | 11,26 | 11,31 | 11,09 | 11,12 | -2,67% | 204,00 |
| 07.09.2026 | 11,33 | 11,60 | 11,17 | 11,43 | 1,11% | 32.400,00 |
| 04.09.2026 | 11,22 | 11,36 | 11,16 | 11,30 | 1,31% | - |
| 03.09.2026 | 11,34 | 11,40 | 11,13 | 11,16 | -1,37% | 341.065,00 |
| 02.09.2026 | 11,19 | 11,52 | 11,13 | 11,31 | 1,24% | 12.624,00 |
| 01.09.2026 | 11,61 | 11,66 | 11,17 | 11,17 | -3,37% | - |
| 31.08.2026 | 11,70 | 11,85 | 11,45 | 11,56 | -1,70% | 400,00 |
| 28.08.2026 | 11,77 | 11,96 | 11,73 | 11,76 | -0,17% | - |
| 27.08.2026 | 11,98 | 12,01 | 11,75 | 11,78 | -0,82% | 1.200,00 |
| 26.08.2026 | 11,96 | 12,13 | 11,85 | 11,88 | -0,67% | - |
| 25.08.2026 | 11,76 | 12,03 | 11,64 | 11,96 | 2,27% | - |
| 24.08.2026 | 11,85 | 12,05 | 11,63 | 11,70 | -0,94% | 5.600,00 |
| 21.08.2026 | 11,60 | 11,87 | 11,58 | 11,81 | 1,93% | - |
| 20.08.2026 | 11,94 | 11,99 | 11,51 | 11,58 | -2,46% | - |
| 19.08.2026 | 12,08 | 12,23 | 11,82 | 11,87 | -2,12% | 600,00 |
| 18.08.2026 | 12,45 | 12,52 | 12,13 | 12,13 | -2,62% | - |
| 17.08.2026 | 12,86 | 12,88 | 12,45 | 12,46 | -2,79% | - |
| 14.08.2026 | 13,06 | 13,10 | 12,79 | 12,82 | -1,87% | - |
| 13.08.2026 | 13,04 | 13,24 | 12,97 | 13,06 | 0,66% | - |
| 12.08.2026 | 13,34 | 13,46 | 12,94 | 12,97 | -2,27% | 13.620,00 |
| 11.08.2026 | 13,07 | 13,43 | 12,94 | 13,28 | 2,12% | - |
| 10.08.2026 | 13,84 | 13,86 | 12,99 | 13,00 | -5,67% | - |
| 07.08.2026 | 13,92 | 14,07 | 13,67 | 13,78 | -0,78% | - |
| 06.08.2026 | 14,40 | 14,44 | 13,83 | 13,89 | -3,25% | - |
| 05.08.2026 | 14,49 | 14,81 | 14,33 | 14,36 | -0,06% | - |
| 04.08.2026 | 14,06 | 14,57 | 13,82 | 14,37 | 3,06% | 12.420,00 |
| 03.08.2026 | 13,50 | 14,22 | 13,47 | 13,94 | 5,16% | 10.580,00 |
| 31.07.2026 | 13,55 | 13,65 | 13,20 | 13,26 | -0,90% | - |
| 30.07.2026 | 12,99 | 13,40 | 12,89 | 13,38 | 3,22% | - |
| 29.07.2026 | 13,32 | 13,46 | 12,84 | 12,96 | -3,62% | 3.900,00 |
| 28.07.2026 | 13,05 | 14,10 | 12,95 | 13,45 | 2,16% | - |
| 27.07.2026 | 13,06 | 13,29 | 12,77 | 13,16 | 3,39% | 19.000,00 |
| 24.07.2026 | 11,90 | 12,78 | 11,89 | 12,73 | 6,86% | - |
| 23.07.2026 | 12,86 | 13,02 | 11,71 | 11,91 | -7,77% | 269.680,00 |
| 22.07.2026 | 13,35 | 13,43 | 12,82 | 12,92 | -3,51% | 9.574,00 |
| 21.07.2026 | 13,41 | 13,50 | 13,19 | 13,39 | 0,94% | - |
| 20.07.2026 | 13,04 | 13,39 | 12,95 | 13,26 | 1,33% | - |
| 17.07.2026 | 13,52 | 13,58 | 13,08 | 13,09 | -4,05% | - |
| 16.07.2026 | 13,57 | 14,04 | 13,35 | 13,64 | 0,15% | - |
| 15.07.2026 | 13,77 | 13,99 | 13,48 | 13,62 | -0,80% | 220,00 |
| 14.07.2026 | 14,36 | 14,39 | 13,72 | 13,73 | -4,15% | - |
| 13.07.2026 | 14,68 | 14,78 | 14,21 | 14,33 | -3,54% | - |
| 10.07.2026 | 14,89 | 15,46 | 14,46 | 14,85 | -0,49% | 270,00 |
| 09.07.2026 | 14,49 | 15,19 | 14,37 | 14,93 | 3,20% | 120,00 |
| 08.07.2026 | 15,04 | 15,04 | 14,14 | 14,46 | -4,02% | 11.600,00 |
| 07.07.2026 | 15,48 | 15,72 | 14,93 | 15,07 | -2,90% | 4.645,00 |
| 06.07.2026 | 15,60 | 16,14 | 15,48 | 15,52 | -0,05% | - |
| 03.07.2026 | 15,76 | 15,81 | 15,12 | 15,53 | -0,91% | 73.575,00 |
| 02.07.2026 | 15,89 | 16,41 | 15,50 | 15,67 | -1,76% | 3.066,00 |
| 01.07.2026 | 15,80 | 16,22 | 15,76 | 15,95 | 0,81% | 4.057,00 |
| 30.06.2026 | 15,62 | 16,06 | 15,53 | 15,82 | 0,92% | - |
| 29.06.2026 | 15,74 | 15,79 | 15,37 | 15,68 | -0,19% | 10.474,00 |
| 26.06.2026 | 15,31 | 15,74 | 15,27 | 15,71 | 1,68% | 3.800,00 |