139,160€
0,96%
Echtzeit-Aktienkurs Airbus SE
Bid:
Ask:
Aktienkurse zur Airbus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 138,30 | 139,34 | 136,56 | 139,18 | 0,97% | - |
| 20.11.2024 | 138,38 | 139,72 | 137,36 | 137,84 | 0,42% | 919.355,00 |
| 19.11.2024 | 138,32 | 138,36 | 135,10 | 137,26 | -0,92% | 954.743,00 |
| 18.11.2024 | 137,12 | 138,68 | 136,80 | 138,54 | 0,36% | 795.303,00 |
| 15.11.2024 | 137,90 | 138,98 | 136,74 | 138,04 | -0,63% | 1.155.402,00 |
| 14.11.2024 | 139,08 | 140,20 | 138,22 | 138,92 | 0,33% | 1.072.031,00 |
| 13.11.2024 | 139,10 | 140,26 | 137,60 | 138,46 | -1,18% | 1.381.466,00 |
| 12.11.2024 | 143,94 | 145,28 | 140,12 | 140,12 | -3,68% | 1.451.643,00 |
| 11.11.2024 | 143,68 | 145,66 | 143,46 | 145,48 | 2,23% | 1.013.673,00 |
| 08.11.2024 | 144,56 | 144,90 | 141,26 | 142,30 | -1,45% | 1.541.520,00 |
| 07.11.2024 | 142,72 | 145,26 | 141,36 | 144,40 | 1,43% | 1.091.627,00 |
| 06.11.2024 | 142,76 | 145,84 | 141,16 | 142,36 | 0,38% | 1.363.721,00 |
| 05.11.2024 | 140,52 | 142,30 | 139,90 | 141,82 | 1,10% | 817.551,00 |
| 04.11.2024 | 140,92 | 141,64 | 139,88 | 140,28 | -0,93% | 752.966,00 |
| 01.11.2024 | 139,36 | 143,04 | 139,12 | 141,60 | 1,03% | 1.058.909,00 |
| 31.10.2024 | 145,00 | 145,00 | 140,16 | 140,16 | 0,30% | 1.995.324,00 |
| 30.10.2024 | 140,04 | 140,42 | 137,42 | 139,74 | -0,43% | 1.013.455,00 |
| 29.10.2024 | 141,34 | 142,12 | 138,98 | 140,34 | 0,33% | 1.120.187,00 |
| 28.10.2024 | 140,92 | 141,70 | 138,52 | 139,88 | -0,43% | 974.153,00 |
| 25.10.2024 | 140,44 | 141,28 | 139,96 | 140,48 | -0,45% | 715.481,00 |
| 24.10.2024 | 141,60 | 142,06 | 140,84 | 141,12 | -0,04% | 871.044,00 |
| 23.10.2024 | 140,38 | 141,66 | 140,04 | 141,18 | -0,04% | 953.149,00 |
| 22.10.2024 | 138,20 | 142,30 | 137,56 | 141,24 | 1,73% | 1.597.799,00 |
| 21.10.2024 | 139,00 | 139,94 | 138,18 | 138,84 | -0,52% | 901.298,00 |
| 18.10.2024 | 140,72 | 141,24 | 139,56 | 139,56 | -1,23% | 1.361.131,00 |
| 17.10.2024 | 137,62 | 142,46 | 137,36 | 141,30 | 3,93% | 1.678.933,00 |
| 16.10.2024 | 135,20 | 136,80 | 134,72 | 135,96 | 0,06% | 1.367.862,00 |
| 15.10.2024 | 135,62 | 137,16 | 135,30 | 135,88 | 0,56% | - |
| 14.10.2024 | 133,48 | 135,32 | 132,10 | 135,12 | 1,66% | 1.002.500,00 |
| 11.10.2024 | 127,74 | 133,46 | 126,26 | 132,92 | 3,92% | 2.374.608,00 |
| 10.10.2024 | 126,06 | 128,92 | 125,98 | 127,90 | 0,36% | 892.814,00 |
| 09.10.2024 | 126,44 | 127,44 | 125,16 | 127,44 | 0,87% | 1.308.104,00 |
| 08.10.2024 | 126,38 | 126,92 | 124,72 | 126,34 | -0,83% | 1.118.793,00 |
| 07.10.2024 | 127,58 | 128,00 | 125,66 | 127,40 | 0,44% | 859.831,00 |
| 04.10.2024 | 126,28 | 127,54 | 125,56 | 126,84 | 0,22% | 1.519.047,00 |
| 03.10.2024 | 127,28 | 127,78 | 125,72 | 126,56 | -0,61% | 1.739.994,00 |
| 02.10.2024 | 128,70 | 129,26 | 127,20 | 127,34 | -1,09% | 1.861.096,00 |
| 01.10.2024 | 131,64 | 132,92 | 128,28 | 128,74 | -1,89% | 1.423.798,00 |
| 30.09.2024 | 133,44 | 133,52 | 131,22 | 131,22 | -1,94% | 1.416.305,00 |
| 27.09.2024 | 133,88 | 134,62 | 132,48 | 133,82 | -0,39% | 1.622.578,00 |
| 26.09.2024 | 134,66 | 135,40 | 133,54 | 134,34 | 0,63% | 1.010.118,00 |
| 25.09.2024 | 133,86 | 134,20 | 133,06 | 133,50 | -1,05% | 1.063.446,00 |
| 24.09.2024 | 134,50 | 134,94 | 133,66 | 134,92 | 1,49% | 831.978,00 |
| 23.09.2024 | 131,50 | 133,10 | 130,92 | 132,94 | 1,61% | 981.964,00 |
| 20.09.2024 | 133,60 | 133,90 | 130,76 | 130,84 | -1,95% | 2.148.326,00 |
| 19.09.2024 | 130,24 | 133,50 | 129,66 | 133,44 | 3,67% | 1.214.582,00 |
| 18.09.2024 | 129,50 | 130,36 | 128,58 | 128,72 | -0,77% | 970.965,00 |
| 17.09.2024 | 130,00 | 131,06 | 128,84 | 129,72 | 0,23% | 986.925,00 |
| 16.09.2024 | 129,70 | 130,92 | 129,38 | 129,42 | -0,83% | 737.384,00 |
| 13.09.2024 | 130,70 | 130,94 | 129,58 | 130,50 | -0,03% | 1.022.194,00 |
| 12.09.2024 | 130,92 | 131,56 | 128,92 | 130,54 | 0,25% | 1.143.348,00 |
| 11.09.2024 | 130,56 | 131,24 | 128,82 | 130,22 | -0,17% | 1.099.145,00 |
| 10.09.2024 | 129,70 | 131,32 | 129,32 | 130,44 | 0,52% | 948.445,00 |
| 09.09.2024 | 129,22 | 130,64 | 128,56 | 129,76 | 1,11% | 1.029.445,00 |
| 06.09.2024 | 131,22 | 132,28 | 128,34 | 128,34 | -2,58% | 1.524.619,00 |
| 05.09.2024 | 132,82 | 133,20 | 130,94 | 131,74 | -1,38% | 1.107.690,00 |
| 04.09.2024 | 132,08 | 134,32 | 132,02 | 133,58 | -0,71% | 1.069.060,00 |
| 03.09.2024 | 136,80 | 137,68 | 134,06 | 134,54 | -1,74% | 1.125.541,00 |
| 02.09.2024 | 138,84 | 139,12 | 136,14 | 136,92 | -1,37% | 841.412,00 |
| 30.08.2024 | 140,14 | 140,96 | 138,82 | 138,82 | -1,24% | 1.306.668,00 |
| 29.08.2024 | 140,98 | 142,04 | 140,36 | 140,56 | -0,21% | 759.692,00 |
| 28.08.2024 | 141,32 | 142,52 | 140,78 | 140,86 | 0,00% | 696.436,00 |
| 27.08.2024 | 141,38 | 142,02 | 140,80 | 140,86 | -0,20% | 676.234,00 |
| 26.08.2024 | 140,86 | 141,52 | 140,14 | 141,14 | 0,24% | 366.350,00 |
| 23.08.2024 | 139,36 | 141,10 | 139,28 | 140,80 | 1,38% | 1.044.758,00 |
| 22.08.2024 | 139,30 | 139,96 | 138,62 | 138,88 | -0,16% | 479.863,00 |
| 21.08.2024 | 138,32 | 139,10 | 138,04 | 139,10 | 0,45% | 582.196,00 |
| 20.08.2024 | 139,00 | 139,46 | 138,48 | 138,48 | -0,03% | 838.481,00 |
| 19.08.2024 | 136,90 | 138,56 | 136,04 | 138,52 | 0,65% | 521.201,00 |
| 16.08.2024 | 137,42 | 137,62 | 136,30 | 137,62 | 0,51% | 787.722,00 |
| 15.08.2024 | 134,98 | 136,92 | 133,86 | 136,92 | 1,68% | 679.925,00 |
| 14.08.2024 | 135,30 | 135,30 | 134,16 | 134,66 | 0,24% | 545.779,00 |
| 13.08.2024 | 134,78 | 134,90 | 133,60 | 134,34 | 0,43% | 451.388,00 |
| 12.08.2024 | 134,74 | 135,26 | 133,36 | 133,76 | -0,45% | 521.011,00 |
| 09.08.2024 | 134,64 | 135,90 | 133,86 | 134,36 | -0,07% | 568.947,00 |
| 08.08.2024 | 134,06 | 135,04 | 133,14 | 134,46 | -1,12% | 897.446,00 |
| 07.08.2024 | 132,92 | 136,16 | 132,74 | 135,98 | 2,21% | 1.331.096,00 |
| 06.08.2024 | 132,24 | 134,06 | 131,26 | 133,04 | 1,95% | 1.599.840,00 |
| 05.08.2024 | 129,04 | 131,26 | 128,40 | 130,50 | -1,06% | 1.661.849,00 |
| 02.08.2024 | 132,72 | 135,28 | 131,82 | 131,90 | -1,51% | 1.337.471,00 |
| 01.08.2024 | 138,88 | 139,38 | 133,92 | 133,92 | -4,32% | 1.328.651,00 |
| 31.07.2024 | 140,00 | 143,22 | 137,92 | 139,96 | 4,78% | 2.747.098,00 |
| 30.07.2024 | 130,76 | 133,58 | 130,12 | 133,58 | 2,58% | 1.000.725,00 |
| 29.07.2024 | 131,78 | 132,54 | 129,62 | 130,22 | -0,52% | 980.772,00 |
| 26.07.2024 | 128,80 | 130,96 | 128,34 | 130,90 | 1,50% | 1.307.519,00 |
| 25.07.2024 | 129,56 | 129,56 | 126,66 | 128,96 | -1,26% | 1.769.178,00 |
| 24.07.2024 | 131,44 | 132,22 | 130,34 | 130,60 | -1,21% | 1.169.633,00 |
| 23.07.2024 | 132,32 | 132,98 | 130,58 | 132,20 | -0,27% | 866.254,00 |
| 22.07.2024 | 132,36 | 133,36 | 131,58 | 132,56 | 0,58% | 668.506,00 |
| 19.07.2024 | 131,42 | 132,76 | 130,80 | 131,80 | 0,70% | 1.217.957,00 |
| 18.07.2024 | 133,00 | 133,40 | 130,88 | 130,88 | -0,91% | 1.113.222,00 |
| 17.07.2024 | 133,10 | 133,44 | 131,32 | 132,08 | -0,69% | 1.252.265,00 |
| 16.07.2024 | 132,86 | 133,32 | 131,96 | 133,00 | 0,00% | 724.663,00 |
| 15.07.2024 | 133,00 | 134,18 | 132,44 | 133,00 | -0,27% | 816.752,00 |
| 12.07.2024 | 132,86 | 133,56 | 131,78 | 133,36 | 1,06% | 1.256.030,00 |
| 11.07.2024 | 133,44 | 133,64 | 131,96 | 131,96 | -1,01% | 1.040.015,00 |
| 10.07.2024 | 131,88 | 134,26 | 131,02 | 133,30 | 1,11% | 781.693,00 |
| 09.07.2024 | 135,54 | 135,60 | 131,84 | 131,84 | -2,83% | 1.305.788,00 |
| 08.07.2024 | 135,48 | 137,26 | 135,00 | 135,68 | -0,44% | 780.603,00 |
| 05.07.2024 | 137,00 | 138,14 | 136,16 | 136,28 | 0,13% | 932.154,00 |