159,190€
-3,57%
Echtzeit-Aktienkurs Airbus SE
Bid:
Ask:
Aktienkurse zur Airbus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 163,00 | 164,16 | 159,74 | 160,00 | -3,08% | 1.839.648,00 |
| 20.02.2025 | 167,24 | 168,40 | 163,22 | 165,08 | -2,27% | 1.911.043,00 |
| 19.02.2025 | 172,50 | 173,46 | 168,82 | 168,92 | -2,36% | 1.349.752,00 |
| 18.02.2025 | 172,00 | 174,00 | 171,58 | 173,00 | 1,47% | 1.260.936,00 |
| 17.02.2025 | 168,70 | 171,64 | 168,36 | 170,50 | 1,17% | 1.214.483,00 |
| 14.02.2025 | 168,22 | 169,84 | 167,80 | 168,52 | -0,86% | 1.054.827,00 |
| 13.02.2025 | 170,00 | 170,92 | 168,62 | 169,98 | 0,06% | 1.234.015,00 |
| 12.02.2025 | 168,32 | 169,90 | 167,68 | 169,88 | 1,59% | 775.257,00 |
| 11.02.2025 | 167,86 | 168,02 | 166,10 | 167,22 | -0,13% | 699.736,00 |
| 10.02.2025 | 166,44 | 167,88 | 166,26 | 167,44 | 0,31% | 785.898,00 |
| 07.02.2025 | 168,18 | 168,32 | 166,36 | 166,92 | -0,58% | 887.988,00 |
| 06.02.2025 | 167,36 | 168,10 | 166,20 | 167,90 | 0,60% | 806.730,00 |
| 05.02.2025 | 165,00 | 166,90 | 164,76 | 166,90 | 0,53% | 815.149,00 |
| 04.02.2025 | 167,66 | 168,12 | 165,08 | 166,02 | -0,34% | 717.977,00 |
| 03.02.2025 | 163,54 | 166,78 | 162,82 | 166,58 | -0,32% | 1.487.261,00 |
| 31.01.2025 | 167,00 | 169,06 | 166,42 | 167,12 | 0,48% | 1.321.658,00 |
| 30.01.2025 | 167,04 | 167,34 | 165,94 | 166,32 | -0,18% | 1.001.567,00 |
| 29.01.2025 | 166,48 | 168,04 | 166,10 | 166,62 | -0,11% | 717.277,00 |
| 28.01.2025 | 165,16 | 167,44 | 164,96 | 166,80 | 0,58% | 794.920,00 |
| 27.01.2025 | 166,16 | 167,44 | 163,54 | 165,84 | -0,72% | 989.379,00 |
| 24.01.2025 | 167,00 | 167,48 | 166,24 | 167,04 | 0,23% | 716.160,00 |
| 23.01.2025 | 166,00 | 166,78 | 164,26 | 166,66 | 0,92% | 870.632,00 |
| 22.01.2025 | 163,38 | 165,14 | 162,60 | 165,14 | 1,13% | 1.057.154,00 |
| 21.01.2025 | 163,00 | 163,48 | 161,64 | 163,30 | -0,07% | 974.763,00 |
| 20.01.2025 | 160,74 | 164,38 | 160,64 | 163,42 | 1,64% | 1.146.737,00 |
| 17.01.2025 | 157,96 | 161,46 | 157,82 | 160,78 | 2,28% | 1.666.035,00 |
| 16.01.2025 | 156,04 | 158,14 | 155,06 | 157,20 | 1,83% | 1.009.475,00 |
| 15.01.2025 | 156,00 | 157,30 | 154,38 | 154,38 | -1,03% | 1.796.913,00 |
| 14.01.2025 | 156,22 | 157,60 | 155,30 | 155,98 | 0,35% | 960.941,00 |
| 13.01.2025 | 157,08 | 157,40 | 154,28 | 155,44 | -1,35% | 1.118.878,00 |
| 10.01.2025 | 158,40 | 159,54 | 156,92 | 157,56 | 0,63% | 1.064.221,00 |
| 09.01.2025 | 158,02 | 159,48 | 156,58 | 156,58 | -1,26% | 874.104,00 |
| 08.01.2025 | 158,08 | 159,76 | 157,60 | 158,58 | 0,11% | 1.077.965,00 |
| 07.01.2025 | 159,62 | 160,18 | 157,26 | 158,40 | -0,78% | 1.585.470,00 |
| 06.01.2025 | 158,62 | 159,64 | 155,78 | 159,64 | 0,67% | 1.345.018,00 |
| 03.01.2025 | 159,30 | 159,46 | 158,04 | 158,58 | -0,97% | 1.040.083,00 |
| 02.01.2025 | 155,70 | 160,50 | 155,62 | 160,14 | 3,46% | 1.636.969,00 |
| 31.12.2024 | 153,22 | 154,98 | 153,16 | 154,78 | 0,26% | 278.864,00 |
| 30.12.2024 | 154,26 | 155,74 | 154,02 | 154,38 | -0,59% | 753.659,00 |
| 27.12.2024 | 154,00 | 155,30 | 153,40 | 155,30 | 1,04% | 773.490,00 |
| 24.12.2024 | 153,72 | 154,70 | 153,66 | 153,70 | -0,13% | 187.550,00 |
| 23.12.2024 | 154,32 | 154,70 | 153,16 | 153,90 | -0,57% | 968.295,00 |
| 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 | -1,12% | 855.963,00 |
| 21.11.2024 | 137,56 | 140,04 | 136,56 | 139,50 | 1,20% | 1.050.455,00 |
| 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 | 0,15% | 1.367.862,00 |
| 15.10.2024 | 136,00 | 137,14 | 135,32 | 135,76 | 0,47% | 1.876.035,00 |
| 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 |