174,080€
-1,79%
Echtzeit-Aktienkurs Airbus SE
Bid:
Ask:
Aktienkurse zur Airbus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 177,38 | 177,82 | 173,26 | 173,98 | -1,85% | - |
| 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% | 869.676,00 |
| 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% | 1.192.092,00 |
| 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% | 1.268.535,00 |
| 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% | 1.162.025,00 |
| 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% | 1.392.522,00 |
| 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% | 1.563.744,00 |
| 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 |