137,290€
-2,28%
Echtzeit-Aktienkurs Airbus SE
Bid:
Ask:
Aktienkurse zur Airbus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 140,64 | 140,86 | 135,38 | 136,46 | -2,88% | 1.563.744,00 |
| 16.04.2025 | 140,18 | 140,52 | 138,56 | 140,50 | -0,31% | 1.490.715,00 |
| 15.04.2025 | 139,00 | 141,52 | 138,48 | 140,94 | 1,21% | 1.815.889,00 |
| 14.04.2025 | 139,30 | 139,84 | 137,32 | 139,26 | 3,26% | 1.621.814,00 |
| 11.04.2025 | 141,60 | 141,68 | 133,36 | 134,86 | -3,30% | 1.972.263,00 |
| 10.04.2025 | 150,20 | 150,28 | 139,20 | 139,46 | 4,48% | 2.556.537,00 |
| 09.04.2025 | 135,98 | 138,02 | 131,52 | 133,48 | -4,82% | 2.103.551,00 |
| 08.04.2025 | 139,40 | 142,94 | 138,00 | 140,24 | 2,51% | 2.026.118,00 |
| 07.04.2025 | 132,22 | 150,00 | 126,40 | 136,80 | -6,88% | 3.896.651,00 |
| 04.04.2025 | 157,14 | 157,28 | 144,74 | 146,90 | -7,04% | 2.910.456,00 |
| 03.04.2025 | 155,98 | 159,22 | 153,70 | 158,02 | -2,90% | 1.962.518,00 |
| 02.04.2025 | 167,00 | 167,72 | 160,76 | 162,74 | -3,17% | 1.375.077,00 |
| 01.04.2025 | 163,56 | 168,06 | 163,16 | 168,06 | 3,24% | 1.195.927,00 |
| 31.03.2025 | 164,68 | 164,98 | 161,60 | 162,78 | -2,09% | 1.228.522,00 |
| 28.03.2025 | 167,18 | 167,98 | 165,32 | 166,26 | -1,45% | 996.791,00 |
| 27.03.2025 | 168,04 | 169,64 | 166,24 | 168,70 | -1,08% | 967.418,00 |
| 26.03.2025 | 171,52 | 171,66 | 169,32 | 170,54 | -1,03% | 819.111,00 |
| 25.03.2025 | 167,36 | 172,32 | 167,22 | 172,32 | 3,05% | 960.604,00 |
| 24.03.2025 | 168,30 | 169,28 | 166,18 | 167,22 | 0,35% | 728.663,00 |
| 21.03.2025 | 166,10 | 167,48 | 164,88 | 166,64 | -0,43% | 2.190.245,00 |
| 20.03.2025 | 170,58 | 171,04 | 165,34 | 167,36 | -2,30% | 1.092.316,00 |
| 19.03.2025 | 171,60 | 172,38 | 170,00 | 171,30 | -0,28% | 1.076.817,00 |
| 18.03.2025 | 172,00 | 172,20 | 169,86 | 171,78 | 0,32% | 1.300.826,00 |
| 17.03.2025 | 169,90 | 171,84 | 169,38 | 171,24 | 1,21% | 1.081.848,00 |
| 14.03.2025 | 162,04 | 169,38 | 161,68 | 169,20 | 4,30% | 1.467.306,00 |
| 13.03.2025 | 164,98 | 165,04 | 162,22 | 162,22 | -1,15% | 1.199.586,00 |
| 12.03.2025 | 164,86 | 167,90 | 163,54 | 164,10 | 0,67% | 1.606.967,00 |
| 11.03.2025 | 165,08 | 165,40 | 161,52 | 163,00 | -0,07% | 1.320.618,00 |
| 10.03.2025 | 170,58 | 171,64 | 163,08 | 163,12 | -3,80% | 1.971.321,00 |
| 07.03.2025 | 174,76 | 174,76 | 168,54 | 169,56 | -2,02% | 1.382.893,00 |
| 06.03.2025 | 175,00 | 175,00 | 168,36 | 173,06 | 0,16% | 1.459.640,00 |
| 05.03.2025 | 173,00 | 174,28 | 171,78 | 172,78 | 2,39% | 1.467.081,00 |
| 04.03.2025 | 174,48 | 174,64 | 167,90 | 168,74 | -3,23% | 1.762.947,00 |
| 03.03.2025 | 168,00 | 177,30 | 167,04 | 174,38 | 5,24% | 3.087.355,00 |
| 28.02.2025 | 164,76 | 166,32 | 164,62 | 165,70 | 0,34% | 2.890.885,00 |
| 27.02.2025 | 167,46 | 167,74 | 163,12 | 165,14 | -1,42% | 1.237.293,00 |
| 26.02.2025 | 165,00 | 168,24 | 164,76 | 167,52 | 2,08% | 1.066.473,00 |
| 25.02.2025 | 164,70 | 166,44 | 163,44 | 164,10 | -0,15% | 1.111.791,00 |
| 24.02.2025 | 161,26 | 164,82 | 160,76 | 164,34 | 2,71% | 1.166.045,00 |
| 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 |