184,400€
-1,32%
Echtzeit-Aktienkurs Airbus SE
Bid:
Ask:
Aktienkurse zur Airbus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 187,10 | 187,40 | 182,66 | 183,84 | -1,62% | 705.348,00 |
| 04.09.2025 | 186,70 | 187,48 | 185,38 | 186,86 | 1,17% | 842.386,00 |
| 03.09.2025 | 180,48 | 185,06 | 180,08 | 184,70 | 3,09% | 998.568,00 |
| 02.09.2025 | 181,70 | 182,18 | 178,86 | 179,16 | -1,56% | 837.110,00 |
| 01.09.2025 | 179,50 | 182,74 | 179,36 | 182,00 | 1,64% | 532.866,00 |
| 29.08.2025 | 177,78 | 180,70 | 177,38 | 179,06 | 0,25% | 773.553,00 |
| 28.08.2025 | 179,30 | 180,38 | 177,78 | 178,62 | 0,20% | 730.732,00 |
| 27.08.2025 | 180,08 | 180,72 | 178,10 | 178,26 | -0,90% | 619.765,00 |
| 26.08.2025 | 178,90 | 180,16 | 176,00 | 179,88 | -0,37% | 1.077.085,00 |
| 25.08.2025 | 179,60 | 182,10 | 179,46 | 180,54 | -0,10% | 432.626,00 |
| 22.08.2025 | 180,00 | 181,67 | 179,86 | 180,72 | -0,11% | 568.267,00 |
| 21.08.2025 | 179,32 | 181,02 | 179,20 | 180,92 | 0,99% | 565.015,00 |
| 20.08.2025 | 183,18 | 183,64 | 178,90 | 179,14 | -2,56% | 847.025,00 |
| 19.08.2025 | 184,88 | 185,20 | 182,00 | 183,84 | -0,21% | 610.186,00 |
| 18.08.2025 | 186,50 | 186,88 | 183,48 | 184,22 | -1,42% | 659.544,00 |
| 15.08.2025 | 184,72 | 186,88 | 183,48 | 186,88 | 1,69% | 1.439.959,00 |
| 14.08.2025 | 180,72 | 183,92 | 180,34 | 183,78 | 2,35% | 784.744,00 |
| 13.08.2025 | 181,90 | 182,86 | 179,56 | 179,56 | -0,72% | 885.098,00 |
| 12.08.2025 | 176,30 | 180,86 | 176,02 | 180,86 | 2,88% | 941.436,00 |
| 11.08.2025 | 176,64 | 176,80 | 174,76 | 175,80 | -0,24% | 462.907,00 |
| 08.08.2025 | 178,50 | 178,70 | 176,22 | 176,22 | -0,67% | 588.200,00 |
| 07.08.2025 | 178,84 | 179,24 | 177,28 | 177,40 | -0,28% | 765.854,00 |
| 06.08.2025 | 177,08 | 178,14 | 175,34 | 177,90 | 1,54% | 1.145.613,00 |
| 05.08.2025 | 173,56 | 176,30 | 173,02 | 175,20 | 1,67% | 1.191.315,00 |
| 04.08.2025 | 170,44 | 172,36 | 170,00 | 172,32 | 1,90% | 871.117,00 |
| 01.08.2025 | 175,02 | 175,02 | 167,36 | 169,10 | -3,94% | 1.374.585,00 |
| 31.07.2025 | 178,24 | 180,72 | 175,66 | 176,04 | -1,58% | 1.648.859,00 |
| 30.07.2025 | 181,00 | 181,00 | 178,22 | 178,86 | -0,32% | 742.709,00 |
| 29.07.2025 | 178,00 | 182,36 | 177,84 | 179,44 | 1,01% | 1.099.699,00 |
| 28.07.2025 | 183,06 | 183,10 | 177,52 | 177,64 | -1,42% | 1.098.907,00 |
| 25.07.2025 | 180,80 | 181,44 | 179,50 | 180,20 | -1,31% | 897.971,00 |
| 24.07.2025 | 186,50 | 186,90 | 181,68 | 182,60 | -0,43% | 760.056,00 |
| 23.07.2025 | 184,74 | 184,86 | 182,58 | 183,38 | 1,14% | 874.034,00 |
| 22.07.2025 | 185,22 | 185,74 | 179,60 | 181,32 | -2,53% | 863.156,00 |
| 21.07.2025 | 186,20 | 186,34 | 183,02 | 186,02 | -0,11% | 678.003,00 |
| 18.07.2025 | 185,16 | 187,00 | 185,12 | 186,22 | 0,51% | 1.020.058,00 |
| 17.07.2025 | 182,86 | 185,28 | 181,48 | 185,28 | 2,36% | 1.122.641,00 |
| 16.07.2025 | 179,12 | 182,26 | 178,96 | 181,00 | 0,48% | 967.359,00 |
| 15.07.2025 | 183,58 | 183,80 | 179,94 | 180,14 | -1,56% | 982.521,00 |
| 14.07.2025 | 180,90 | 183,38 | 180,44 | 183,00 | -0,12% | 504.474,00 |
| 11.07.2025 | 181,60 | 183,74 | 181,24 | 183,22 | -0,04% | 818.084,00 |
| 10.07.2025 | 182,80 | 184,32 | 181,58 | 183,30 | 0,52% | 969.240,00 |
| 09.07.2025 | 179,84 | 182,92 | 179,54 | 182,36 | 1,92% | 1.350.405,00 |
| 08.07.2025 | 178,30 | 179,28 | 176,86 | 178,92 | 0,93% | 858.176,00 |
| 07.07.2025 | 176,08 | 177,86 | 176,00 | 177,28 | 1,08% | 651.978,00 |
| 04.07.2025 | 175,00 | 175,96 | 174,34 | 175,38 | -0,78% | 527.620,00 |
| 03.07.2025 | 176,00 | 177,12 | 174,36 | 176,76 | 0,90% | 813.313,00 |
| 02.07.2025 | 173,14 | 175,96 | 173,04 | 175,18 | 1,66% | 810.499,00 |
| 01.07.2025 | 177,54 | 177,82 | 171,90 | 172,32 | -2,79% | 916.384,00 |
| 30.06.2025 | 178,42 | 178,54 | 176,90 | 177,26 | -0,53% | 1.137.708,00 |
| 27.06.2025 | 178,12 | 178,66 | 175,88 | 178,20 | 1,19% | 1.780.555,00 |
| 26.06.2025 | 172,80 | 176,10 | 171,48 | 176,10 | 2,66% | 2.026.487,00 |
| 25.06.2025 | 172,00 | 172,00 | 170,02 | 171,54 | 0,55% | 1.423.956,00 |
| 24.06.2025 | 170,18 | 172,06 | 168,82 | 170,60 | 2,16% | 1.501.152,00 |
| 23.06.2025 | 166,52 | 168,32 | 165,32 | 167,00 | -0,30% | 1.282.919,00 |
| 20.06.2025 | 163,00 | 168,68 | 162,44 | 167,50 | 3,55% | 2.619.645,00 |
| 19.06.2025 | 162,60 | 163,38 | 161,34 | 161,76 | -0,75% | 592.042,00 |
| 18.06.2025 | 161,22 | 166,96 | 161,22 | 162,98 | 1,39% | 1.249.445,00 |
| 17.06.2025 | 160,74 | 161,60 | 159,12 | 160,74 | -0,79% | 979.019,00 |
| 16.06.2025 | 162,48 | 163,08 | 161,56 | 162,02 | 0,27% | 766.106,00 |
| 13.06.2025 | 160,10 | 162,32 | 160,00 | 161,58 | -0,75% | 1.067.485,00 |
| 12.06.2025 | 162,22 | 163,72 | 160,86 | 162,80 | -0,50% | 927.131,00 |
| 11.06.2025 | 163,88 | 165,80 | 163,22 | 163,62 | -0,18% | 904.579,00 |
| 10.06.2025 | 165,48 | 166,70 | 163,92 | 163,92 | -0,95% | 818.443,00 |
| 09.06.2025 | 165,46 | 166,18 | 164,58 | 165,50 | 0,10% | 811.278,00 |
| 06.06.2025 | 165,00 | 165,88 | 163,80 | 165,34 | -0,10% | 867.683,00 |
| 05.06.2025 | 169,50 | 169,90 | 165,50 | 165,50 | -2,75% | 1.228.318,00 |
| 04.06.2025 | 169,92 | 173,80 | 168,86 | 170,18 | 2,25% | 1.551.623,00 |
| 03.06.2025 | 163,72 | 166,44 | 161,22 | 166,44 | 2,37% | 1.192.253,00 |
| 02.06.2025 | 161,94 | 163,00 | 159,88 | 162,58 | 0,31% | 707.780,00 |
| 30.05.2025 | 162,54 | 163,96 | 162,08 | 162,08 | -0,30% | 1.136.818,00 |
| 29.05.2025 | 164,92 | 165,40 | 162,48 | 162,56 | 0,14% | 611.176,00 |
| 28.05.2025 | 162,50 | 165,76 | 161,86 | 162,34 | 0,09% | 1.337.656,00 |
| 27.05.2025 | 160,46 | 163,26 | 160,46 | 162,20 | 1,24% | 723.948,00 |
| 26.05.2025 | 160,32 | 161,44 | 160,10 | 160,22 | 1,86% | 556.583,00 |
| 23.05.2025 | 161,24 | 162,70 | 154,08 | 157,30 | -2,46% | 1.355.434,00 |
| 22.05.2025 | 160,66 | 161,98 | 159,98 | 161,26 | -0,52% | 613.492,00 |
| 21.05.2025 | 160,84 | 162,92 | 160,78 | 162,10 | 0,16% | 723.400,00 |
| 20.05.2025 | 162,64 | 162,72 | 161,42 | 161,84 | -0,04% | 664.330,00 |
| 19.05.2025 | 159,10 | 162,16 | 158,46 | 161,90 | 1,04% | 950.735,00 |
| 16.05.2025 | 159,46 | 161,52 | 158,72 | 160,24 | 0,64% | 1.191.755,00 |
| 15.05.2025 | 159,04 | 159,70 | 158,38 | 159,22 | -0,18% | 900.253,00 |
| 14.05.2025 | 161,58 | 161,90 | 158,22 | 159,50 | -0,99% | 936.741,00 |
| 13.05.2025 | 158,40 | 161,10 | 158,14 | 161,10 | 1,59% | 850.760,00 |
| 12.05.2025 | 158,82 | 159,54 | 154,46 | 158,58 | 0,09% | 1.260.065,00 |
| 09.05.2025 | 159,12 | 159,58 | 158,02 | 158,44 | 0,04% | 954.528,00 |
| 08.05.2025 | 155,84 | 158,62 | 155,48 | 158,38 | 2,46% | 1.161.390,00 |
| 07.05.2025 | 156,88 | 157,10 | 153,76 | 154,58 | -1,32% | 1.225.512,00 |
| 06.05.2025 | 159,00 | 159,20 | 153,48 | 156,64 | -1,04% | 1.209.920,00 |
| 05.05.2025 | 155,60 | 158,86 | 155,40 | 158,28 | 2,14% | 1.002.487,00 |
| 02.05.2025 | 152,88 | 155,46 | 151,28 | 154,96 | 5,31% | 2.677.637,00 |
| 30.04.2025 | 143,98 | 147,54 | 143,86 | 147,14 | 2,19% | 1.978.356,00 |
| 29.04.2025 | 145,08 | 146,12 | 143,50 | 143,98 | -0,24% | 1.152.085,00 |
| 28.04.2025 | 142,66 | 145,98 | 142,42 | 144,32 | 2,65% | 1.559.982,00 |
| 25.04.2025 | 139,50 | 141,58 | 138,90 | 140,60 | 2,43% | 1.438.906,00 |
| 24.04.2025 | 138,84 | 139,30 | 136,82 | 137,26 | -1,14% | 1.392.292,00 |
| 23.04.2025 | 135,50 | 141,50 | 135,20 | 138,84 | 4,34% | 1.840.997,00 |
| 22.04.2025 | 133,82 | 133,82 | 131,90 | 133,06 | -2,49% | 1.951.154,00 |
| 17.04.2025 | 140,64 | 140,86 | 135,38 | 136,46 | -2,88% | 1.562.366,00 |
| 16.04.2025 | 140,18 | 140,52 | 138,56 | 140,50 | -0,31% | 1.490.715,00 |