155,100€
-0,91%
Echtzeit-Aktienkurs Airbus SE
Bid:
Ask:
Aktienkurse zur Airbus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 155,60 | 156,36 | 152,86 | 154,78 | -1,11% | 2.249.485,00 |
| 19.12.2024 | 157,98 | 159,10 | 156,52 | 156,52 | -1,47% | 1.388.581,00 |
| 18.12.2024 | 158,20 | 159,98 | 158,20 | 158,86 | 0,20% | 1.005.190,00 |
| 17.12.2024 | 159,72 | 160,96 | 158,40 | 158,54 | 0,43% | 1.519.491,00 |
| 16.12.2024 | 159,58 | 160,14 | 157,58 | 157,86 | -1,47% | 1.254.312,00 |
| 13.12.2024 | 159,12 | 160,84 | 158,82 | 160,22 | 0,20% | 1.388.272,00 |
| 12.12.2024 | 156,36 | 159,90 | 156,36 | 159,90 | 2,34% | 1.077.016,00 |
| 11.12.2024 | 156,20 | 156,88 | 155,40 | 156,24 | 0,03% | 931.725,00 |
| 10.12.2024 | 157,08 | 157,32 | 155,84 | 156,20 | -0,48% | 1.411.830,00 |
| 09.12.2024 | 156,22 | 157,54 | 154,96 | 156,96 | 1,16% | 1.091.176,00 |
| 06.12.2024 | 156,16 | 156,76 | 154,50 | 155,16 | 1,06% | 1.232.135,00 |
| 05.12.2024 | 153,00 | 154,48 | 152,18 | 153,54 | -0,44% | 1.090.596,00 |
| 04.12.2024 | 152,50 | 154,22 | 152,30 | 154,22 | 1,41% | 1.357.767,00 |
| 03.12.2024 | 150,72 | 152,52 | 150,52 | 152,08 | 1,04% | 1.313.090,00 |
| 02.12.2024 | 146,52 | 150,58 | 146,44 | 150,52 | 2,01% | 1.799.001,00 |
| 29.11.2024 | 145,02 | 147,74 | 144,92 | 147,56 | 1,67% | 1.656.440,00 |
| 28.11.2024 | 140,80 | 145,52 | 140,70 | 145,14 | 4,13% | 1.312.109,00 |
| 27.11.2024 | 136,34 | 140,60 | 135,28 | 139,38 | 1,96% | 1.653.296,00 |
| 26.11.2024 | 137,28 | 137,64 | 136,14 | 136,70 | -1,17% | 1.007.090,00 |
| 25.11.2024 | 139,48 | 140,44 | 138,24 | 138,32 | 0,28% | 1.574.297,00 |
| 22.11.2024 | 139,90 | 140,02 | 137,36 | 137,94 | -1,39% | 855.963,00 |
| 21.11.2024 | 138,30 | 140,08 | 136,56 | 139,88 | 1,48% | - |
| 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 |