170,710€
-0,52%
Echtzeit-Aktienkurs Airbus SE
Bid:
Ask:
Aktienkurse zur Airbus SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 171,22 | 172,36 | 170,44 | 170,72 | -0,51% | 969.451,00 |
27.03.2024 | 171,10 | 172,78 | 170,80 | 171,60 | 0,56% | 842.082,00 |
26.03.2024 | 170,12 | 171,10 | 169,62 | 170,64 | 0,31% | 742.568,00 |
25.03.2024 | 169,94 | 170,62 | 169,48 | 170,12 | 0,13% | 794.259,00 |
22.03.2024 | 169,86 | 170,88 | 169,34 | 169,90 | 0,35% | 820.072,00 |
21.03.2024 | 170,00 | 170,32 | 168,10 | 169,30 | 0,74% | 860.478,00 |
20.03.2024 | 166,14 | 168,56 | 165,82 | 168,06 | 1,13% | 778.673,00 |
19.03.2024 | 165,00 | 167,40 | 164,92 | 166,18 | 1,81% | 1.160.132,00 |
18.03.2024 | 162,30 | 164,16 | 162,26 | 163,22 | 0,28% | 717.220,00 |
15.03.2024 | 160,76 | 163,46 | 160,44 | 162,76 | 1,50% | 1.954.259,00 |
14.03.2024 | 160,00 | 161,90 | 160,00 | 160,36 | 0,68% | 785.867,00 |
13.03.2024 | 158,38 | 159,88 | 157,76 | 159,28 | 0,81% | 794.822,00 |
12.03.2024 | 157,24 | 158,12 | 155,38 | 158,00 | 0,77% | 741.099,00 |
11.03.2024 | 157,78 | 158,34 | 156,52 | 156,80 | -0,80% | 590.487,00 |
08.03.2024 | 157,94 | 158,26 | 156,40 | 158,06 | -0,18% | 642.004,00 |
07.03.2024 | 157,68 | 158,66 | 156,74 | 158,34 | 0,06% | 866.530,00 |
06.03.2024 | 158,90 | 159,32 | 156,66 | 158,24 | 0,42% | 721.324,00 |
05.03.2024 | 156,00 | 157,94 | 155,98 | 157,58 | 1,43% | 783.685,00 |
04.03.2024 | 152,52 | 155,86 | 152,30 | 155,36 | 1,78% | 762.008,00 |
01.03.2024 | 154,00 | 154,12 | 152,24 | 152,64 | -0,20% | 726.414,00 |
29.02.2024 | 153,40 | 154,08 | 152,14 | 152,94 | -0,51% | 1.661.200,00 |
28.02.2024 | 148,50 | 153,76 | 148,16 | 153,72 | 3,86% | 1.324.901,00 |
27.02.2024 | 147,78 | 148,86 | 147,32 | 148,00 | 0,45% | 694.053,00 |
26.02.2024 | 147,42 | 148,20 | 147,14 | 147,34 | -0,42% | 637.444,00 |
23.02.2024 | 147,46 | 148,30 | 146,50 | 147,96 | 0,46% | 770.288,00 |
22.02.2024 | 146,62 | 147,88 | 145,82 | 147,28 | 0,97% | 1.003.076,00 |
21.02.2024 | 145,88 | 145,88 | 144,74 | 145,86 | 0,62% | 773.132,00 |
20.02.2024 | 143,88 | 145,50 | 143,68 | 144,96 | 0,46% | 958.711,00 |
19.02.2024 | 145,52 | 146,22 | 143,88 | 144,30 | -1,39% | 745.823,00 |
16.02.2024 | 148,68 | 149,12 | 144,98 | 146,34 | -1,72% | 1.571.303,00 |
15.02.2024 | 146,90 | 151,06 | 146,42 | 148,90 | -0,91% | 1.571.189,00 |
14.02.2024 | 148,92 | 152,14 | 148,70 | 150,26 | 0,91% | 737.958,00 |
13.02.2024 | 149,16 | 149,42 | 147,20 | 148,90 | -0,71% | 762.626,00 |
12.02.2024 | 150,50 | 150,80 | 148,50 | 149,96 | -0,37% | 604.510,00 |
09.02.2024 | 151,68 | 152,18 | 146,90 | 150,52 | -0,54% | 1.188.882,00 |
08.02.2024 | 151,46 | 151,98 | 150,00 | 151,34 | 0,44% | 599.243,00 |
07.02.2024 | 152,30 | 152,82 | 150,68 | 150,68 | -0,70% | 539.351,00 |
06.02.2024 | 149,84 | 152,20 | 149,84 | 151,74 | 1,80% | 595.116,00 |
05.02.2024 | 149,14 | 149,92 | 148,44 | 149,06 | -0,16% | 590.174,00 |
02.02.2024 | 148,42 | 149,66 | 148,00 | 149,30 | 1,29% | 690.848,00 |
01.02.2024 | 147,22 | 147,94 | 146,90 | 147,40 | -0,27% | 620.148,00 |
31.01.2024 | 150,00 | 150,14 | 147,44 | 147,80 | -1,37% | 966.380,00 |
30.01.2024 | 150,00 | 151,40 | 149,42 | 149,86 | 0,52% | 504.504,00 |
29.01.2024 | 149,60 | 150,14 | 148,84 | 149,08 | -0,13% | 621.659,00 |
26.01.2024 | 148,56 | 149,40 | 148,24 | 149,28 | 0,54% | 796.083,00 |
25.01.2024 | 148,04 | 149,02 | 147,12 | 148,48 | 1,19% | 605.445,00 |
24.01.2024 | 148,04 | 148,28 | 144,72 | 146,74 | -0,85% | 1.061.225,00 |
23.01.2024 | 150,50 | 150,84 | 147,20 | 148,00 | -1,36% | 1.031.495,00 |
22.01.2024 | 149,98 | 150,62 | 149,34 | 150,04 | 0,81% | 671.727,00 |
19.01.2024 | 150,00 | 150,48 | 148,16 | 148,84 | -0,80% | 763.117,00 |
18.01.2024 | 147,26 | 150,24 | 147,00 | 150,04 | 2,04% | 829.239,00 |
17.01.2024 | 146,40 | 147,38 | 145,94 | 147,04 | -0,42% | 737.603,00 |
16.01.2024 | 147,60 | 148,58 | 146,70 | 147,66 | -0,24% | 701.781,00 |
15.01.2024 | 149,00 | 149,30 | 147,96 | 148,02 | -0,79% | 642.180,00 |
12.01.2024 | 145,80 | 149,20 | 145,60 | 149,20 | 3,70% | 1.485.150,00 |
11.01.2024 | 144,72 | 145,22 | 143,66 | 143,88 | -0,11% | 651.259,00 |
10.01.2024 | 142,98 | 144,64 | 142,84 | 144,04 | 0,64% | 469.007,00 |
09.01.2024 | 144,76 | 144,78 | 142,44 | 143,12 | -0,06% | 673.117,00 |
08.01.2024 | 141,50 | 143,58 | 140,66 | 143,20 | 2,51% | 747.456,00 |
05.01.2024 | 138,26 | 140,16 | 138,14 | 139,70 | 0,23% | 585.324,00 |
04.01.2024 | 137,58 | 139,72 | 137,50 | 139,38 | 1,62% | 815.848,00 |
03.01.2024 | 140,48 | 140,92 | 136,62 | 137,16 | -2,92% | 873.134,00 |
02.01.2024 | 140,38 | 142,40 | 140,12 | 141,28 | 1,07% | 832.401,00 |
29.12.2023 | 139,46 | 140,42 | 139,46 | 139,78 | 0,07% | 437.768,00 |
28.12.2023 | 139,84 | 140,18 | 139,46 | 139,68 | 0,19% | 502.781,00 |
27.12.2023 | 139,76 | 140,02 | 139,02 | 139,42 | -0,01% | 487.783,00 |
22.12.2023 | 138,72 | 140,16 | 138,34 | 139,44 | 0,66% | 550.002,00 |
21.12.2023 | 137,00 | 138,84 | 136,80 | 138,52 | 0,46% | 914.681,00 |
20.12.2023 | 140,08 | 140,16 | 137,66 | 137,88 | -1,43% | 948.657,00 |
19.12.2023 | 139,28 | 140,10 | 138,98 | 139,88 | 0,50% | 908.313,00 |
18.12.2023 | 139,32 | 139,54 | 138,60 | 139,18 | -0,24% | 950.588,00 |
15.12.2023 | 140,54 | 141,64 | 138,80 | 139,52 | -0,39% | 2.828.355,00 |
14.12.2023 | 142,80 | 143,98 | 139,56 | 140,06 | -1,57% | 1.920.121,00 |
13.12.2023 | 143,00 | 143,44 | 142,30 | 142,30 | -0,27% | 801.877,00 |
12.12.2023 | 141,92 | 142,80 | 140,20 | 142,68 | 0,27% | 1.127.503,00 |
11.12.2023 | 142,04 | 142,98 | 141,92 | 142,30 | 0,34% | 1.087.430,00 |
08.12.2023 | 139,68 | 142,02 | 139,28 | 141,82 | 2,50% | 1.014.223,00 |
07.12.2023 | 138,00 | 138,62 | 137,58 | 138,36 | 0,04% | 745.169,00 |
06.12.2023 | 136,74 | 139,28 | 136,02 | 138,30 | 1,27% | 1.020.974,00 |
05.12.2023 | 136,50 | 137,00 | 135,24 | 136,56 | -0,34% | 1.169.855,00 |
04.12.2023 | 137,90 | 138,62 | 137,02 | 137,02 | -0,77% | 816.260,00 |
01.12.2023 | 137,12 | 138,30 | 136,92 | 138,08 | 1,38% | 1.030.736,00 |
30.11.2023 | 135,80 | 136,42 | 134,90 | 136,20 | 0,47% | 1.604.084,00 |
29.11.2023 | 134,48 | 136,78 | 134,32 | 135,56 | 0,74% | 914.186,00 |
28.11.2023 | 133,66 | 134,92 | 133,42 | 134,56 | 0,72% | 895.788,00 |
27.11.2023 | 134,76 | 134,92 | 133,60 | 133,60 | -0,79% | 725.870,00 |
24.11.2023 | 134,70 | 135,54 | 134,62 | 134,66 | 0,06% | 710.646,00 |
23.11.2023 | 133,96 | 135,64 | 133,64 | 134,58 | 0,43% | 695.308,00 |
22.11.2023 | 133,88 | 134,10 | 132,66 | 134,00 | 0,18% | 742.578,00 |
21.11.2023 | 132,96 | 133,94 | 132,40 | 133,76 | 0,54% | 703.963,00 |
20.11.2023 | 132,70 | 133,96 | 132,46 | 133,04 | 0,59% | 821.385,00 |
17.11.2023 | 131,80 | 132,30 | 130,80 | 132,26 | 0,61% | 1.069.193,00 |
16.11.2023 | 131,80 | 132,30 | 131,00 | 131,46 | 0,20% | 761.257,00 |
15.11.2023 | 131,50 | 132,10 | 130,62 | 131,20 | -0,33% | 850.250,00 |
14.11.2023 | 129,52 | 132,32 | 129,08 | 131,64 | 1,07% | 1.071.612,00 |
13.11.2023 | 128,92 | 130,88 | 128,82 | 130,24 | 1,37% | 943.879,00 |
10.11.2023 | 128,26 | 128,82 | 126,76 | 128,48 | 0,48% | 969.359,00 |
09.11.2023 | 129,12 | 129,34 | 126,06 | 127,86 | -1,93% | 1.292.803,00 |
08.11.2023 | 129,08 | 130,68 | 128,42 | 130,38 | 0,91% | 986.440,00 |
07.11.2023 | 128,30 | 129,38 | 127,74 | 129,20 | 0,61% | 681.792,00 |