207,575€
0,16%
Echtzeit-Aktienkurs Airbus SE
Bid:
Ask:
Aktienkurse zur Airbus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 208,70 | 208,70 | 205,75 | 208,45 | 0,58% | 543.861,00 |
| 23.10.2025 | 206,40 | 208,30 | 205,70 | 207,25 | 0,70% | 631.819,00 |
| 22.10.2025 | 208,30 | 210,20 | 205,75 | 205,80 | -0,75% | 760.823,00 |
| 21.10.2025 | 204,40 | 208,60 | 203,25 | 207,35 | 1,79% | 793.810,00 |
| 20.10.2025 | 203,50 | 204,25 | 201,65 | 203,70 | 1,65% | 957.314,00 |
| 17.10.2025 | 200,95 | 204,55 | 199,18 | 200,40 | -2,46% | 1.084.645,00 |
| 16.10.2025 | 204,25 | 205,90 | 201,45 | 205,45 | 1,21% | 631.894,00 |
| 15.10.2025 | 204,85 | 206,95 | 203,00 | 203,00 | -0,15% | 878.248,00 |
| 14.10.2025 | 201,00 | 203,30 | 198,16 | 203,30 | 0,47% | 792.922,00 |
| 13.10.2025 | 203,50 | 203,50 | 201,30 | 202,35 | 0,17% | 513.624,00 |
| 10.10.2025 | 204,80 | 205,50 | 201,15 | 202,00 | -1,29% | 841.713,00 |
| 09.10.2025 | 205,90 | 206,70 | 204,65 | 204,65 | -0,32% | 659.422,00 |
| 08.10.2025 | 203,85 | 205,60 | 202,45 | 205,30 | 1,41% | 740.972,00 |
| 07.10.2025 | 200,95 | 203,70 | 200,05 | 202,45 | 0,67% | 576.393,00 |
| 06.10.2025 | 200,55 | 202,85 | 200,10 | 201,10 | -1,20% | 1.016.212,00 |
| 03.10.2025 | 202,75 | 204,65 | 202,55 | 203,55 | 0,74% | 809.976,00 |
| 02.10.2025 | 200,00 | 202,90 | 199,64 | 202,05 | 1,49% | 926.298,00 |
| 01.10.2025 | 197,16 | 199,72 | 195,36 | 199,08 | 0,85% | 960.153,00 |
| 30.09.2025 | 195,30 | 197,40 | 194,36 | 197,40 | 0,83% | 770.902,00 |
| 29.09.2025 | 197,00 | 197,64 | 195,16 | 195,78 | 0,03% | 705.270,00 |
| 26.09.2025 | 195,12 | 195,90 | 193,08 | 195,72 | 0,96% | 869.404,00 |
| 25.09.2025 | 193,00 | 194,08 | 191,92 | 193,86 | 0,02% | 721.934,00 |
| 24.09.2025 | 195,08 | 195,92 | 193,42 | 193,82 | -0,23% | 1.080.557,00 |
| 23.09.2025 | 196,02 | 196,42 | 194,26 | 194,26 | -0,45% | 857.491,00 |
| 22.09.2025 | 193,64 | 195,92 | 193,34 | 195,14 | 0,66% | 959.442,00 |
| 19.09.2025 | 194,18 | 195,02 | 193,28 | 193,86 | 1,13% | 1.688.340,00 |
| 18.09.2025 | 193,12 | 194,18 | 191,02 | 191,70 | 0,00% | 1.230.868,00 |
| 17.09.2025 | 193,16 | 193,72 | 190,84 | 191,70 | -0,63% | 925.207,00 |
| 16.09.2025 | 196,24 | 196,96 | 192,74 | 192,92 | -1,72% | 1.422.665,00 |
| 15.09.2025 | 193,50 | 198,34 | 193,12 | 196,30 | 1,59% | 1.245.367,00 |
| 12.09.2025 | 193,30 | 194,30 | 192,12 | 193,22 | -0,40% | 1.025.028,00 |
| 11.09.2025 | 189,24 | 195,24 | 189,10 | 194,00 | 2,89% | 1.313.007,00 |
| 10.09.2025 | 189,52 | 190,70 | 188,28 | 188,56 | 0,54% | 982.728,00 |
| 09.09.2025 | 187,02 | 188,00 | 184,34 | 187,54 | -0,15% | 1.029.624,00 |
| 08.09.2025 | 185,28 | 187,94 | 185,18 | 187,82 | 2,16% | 903.598,00 |
| 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 |