187,040€
1,39%
Echtzeit-Aktienkurs Airbus SE
Bid:
Ask:
Aktienkurse zur Airbus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 185,50 | 188,24 | 184,66 | 186,74 | 1,23% | 992.335,00 |
| 25.02.2026 | 184,06 | 184,70 | 181,54 | 184,48 | 0,90% | 987.350,00 |
| 24.02.2026 | 182,44 | 184,42 | 180,18 | 182,84 | -0,16% | 1.321.372,00 |
| 23.02.2026 | 186,42 | 188,04 | 183,14 | 183,14 | -3,48% | 1.598.697,00 |
| 20.02.2026 | 187,52 | 191,72 | 187,22 | 189,74 | 1,41% | 1.763.474,00 |
| 19.02.2026 | 193,14 | 194,62 | 184,50 | 187,10 | -6,75% | 3.076.080,00 |
| 18.02.2026 | 196,50 | 201,20 | 196,50 | 200,65 | 2,11% | 1.043.680,00 |
| 17.02.2026 | 196,92 | 197,34 | 193,84 | 196,50 | -0,35% | 868.554,00 |
| 16.02.2026 | 192,96 | 198,22 | 192,86 | 197,20 | 2,48% | 1.033.410,00 |
| 13.02.2026 | 190,00 | 194,58 | 189,90 | 192,42 | 1,05% | 1.255.279,00 |
| 12.02.2026 | 189,54 | 193,54 | 188,96 | 190,42 | 1,70% | 881.584,00 |
| 11.02.2026 | 191,00 | 191,08 | 187,02 | 187,24 | -2,29% | 1.214.543,00 |
| 10.02.2026 | 193,82 | 193,84 | 191,04 | 191,62 | -0,79% | 684.467,00 |
| 09.02.2026 | 192,42 | 193,54 | 189,70 | 193,14 | 0,96% | 781.749,00 |
| 06.02.2026 | 190,12 | 191,66 | 188,74 | 191,30 | 0,94% | 830.960,00 |
| 05.02.2026 | 187,54 | 191,00 | 187,00 | 189,52 | 0,67% | 1.107.504,00 |
| 04.02.2026 | 190,24 | 192,60 | 188,20 | 188,26 | -1,04% | 1.199.040,00 |
| 03.02.2026 | 195,00 | 195,62 | 189,76 | 190,24 | -1,84% | 1.160.594,00 |
| 02.02.2026 | 189,40 | 194,40 | 187,24 | 193,80 | 0,21% | 1.034.903,00 |
| 30.01.2026 | 192,80 | 195,02 | 192,00 | 193,40 | -0,31% | 987.531,00 |
| 29.01.2026 | 195,70 | 197,36 | 192,84 | 194,00 | -0,54% | 1.008.039,00 |
| 28.01.2026 | 198,00 | 198,70 | 191,42 | 195,06 | -2,18% | 1.766.584,00 |
| 27.01.2026 | 202,95 | 203,70 | 199,20 | 199,40 | -1,48% | 2.107.630,00 |
| 26.01.2026 | 206,70 | 206,70 | 201,70 | 202,40 | -2,13% | 1.083.437,00 |
| 23.01.2026 | 205,35 | 208,00 | 205,20 | 206,80 | 0,02% | 1.485.509,00 |
| 22.01.2026 | 207,45 | 210,25 | 205,80 | 206,75 | -0,31% | 1.201.938,00 |
| 21.01.2026 | 208,50 | 208,75 | 205,25 | 207,40 | -0,26% | 852.125,00 |
| 20.01.2026 | 209,00 | 209,50 | 205,10 | 207,95 | -1,16% | 1.473.747,00 |
| 19.01.2026 | 213,10 | 215,80 | 208,45 | 210,40 | -3,22% | 1.088.437,00 |
| 16.01.2026 | 215,75 | 217,80 | 215,55 | 217,40 | 1,19% | 831.682,00 |
| 15.01.2026 | 215,30 | 215,55 | 212,80 | 214,85 | -0,28% | 868.452,00 |
| 14.01.2026 | 220,00 | 221,30 | 215,45 | 215,45 | -2,16% | 931.122,00 |
| 13.01.2026 | 216,40 | 220,40 | 215,65 | 220,20 | 1,87% | 891.147,00 |
| 12.01.2026 | 214,75 | 217,35 | 214,05 | 216,15 | 0,49% | 700.889,00 |
| 09.01.2026 | 214,40 | 215,45 | 212,00 | 215,10 | -0,05% | 1.021.737,00 |
| 08.01.2026 | 213,20 | 215,85 | 212,60 | 215,20 | 0,68% | 773.028,00 |
| 07.01.2026 | 209,50 | 214,60 | 208,45 | 213,75 | 2,08% | 834.981,00 |
| 06.01.2026 | 208,95 | 209,40 | 206,35 | 209,40 | 0,67% | 1.208.272,00 |
| 05.01.2026 | 205,50 | 210,55 | 205,40 | 208,00 | 2,11% | 1.111.755,00 |
| 02.01.2026 | 197,12 | 204,25 | 196,64 | 203,70 | 2,67% | 1.003.279,00 |
| 31.12.2025 | 197,90 | 198,70 | 197,74 | 198,40 | -0,27% | 199.465,00 |
| 30.12.2025 | 194,90 | 199,84 | 194,90 | 198,94 | 1,50% | 608.927,00 |
| 29.12.2025 | 196,70 | 196,80 | 194,34 | 196,00 | 0,02% | 585.469,00 |
| 24.12.2025 | 196,34 | 197,52 | 195,96 | 195,96 | -0,39% | 108.258,00 |
| 23.12.2025 | 195,70 | 197,32 | 195,26 | 196,72 | 0,51% | 489.426,00 |
| 22.12.2025 | 196,28 | 196,58 | 194,88 | 195,72 | -0,06% | 530.974,00 |
| 19.12.2025 | 194,12 | 196,36 | 193,42 | 195,84 | 0,93% | 1.530.055,00 |
| 18.12.2025 | 190,82 | 194,26 | 190,50 | 194,04 | 1,91% | 776.933,00 |
| 17.12.2025 | 193,98 | 195,40 | 190,26 | 190,40 | -1,33% | 799.671,00 |
| 16.12.2025 | 194,34 | 194,94 | 191,32 | 192,96 | -1,61% | 1.412.704,00 |
| 15.12.2025 | 195,08 | 197,00 | 194,04 | 196,12 | 1,08% | 823.701,00 |
| 12.12.2025 | 194,00 | 196,34 | 193,44 | 194,02 | 0,38% | 799.504,00 |
| 11.12.2025 | 193,30 | 193,82 | 191,24 | 193,28 | -0,36% | 1.034.043,00 |
| 10.12.2025 | 194,74 | 195,90 | 192,94 | 193,98 | -0,75% | 926.845,00 |
| 09.12.2025 | 198,80 | 199,04 | 194,04 | 195,44 | -1,33% | 791.687,00 |
| 08.12.2025 | 197,20 | 198,34 | 196,46 | 198,08 | 0,70% | 476.146,00 |
| 05.12.2025 | 198,96 | 199,40 | 196,70 | 196,70 | -0,16% | 567.740,00 |
| 04.12.2025 | 198,48 | 198,58 | 196,18 | 197,02 | -0,56% | 786.700,00 |
| 03.12.2025 | 191,32 | 199,54 | 191,30 | 198,12 | 4,00% | 2.159.616,00 |
| 02.12.2025 | 192,00 | 193,20 | 188,26 | 190,50 | -1,08% | 2.063.938,00 |
| 01.12.2025 | 201,15 | 201,60 | 182,38 | 192,58 | -5,81% | 3.877.479,00 |
| 28.11.2025 | 204,60 | 205,35 | 203,45 | 204,45 | 0,15% | 792.558,00 |
| 27.11.2025 | 204,50 | 205,20 | 203,20 | 204,15 | -0,34% | 594.470,00 |
| 26.11.2025 | 203,85 | 204,85 | 202,35 | 204,85 | 1,54% | 680.047,00 |
| 25.11.2025 | 200,45 | 203,30 | 199,76 | 201,75 | 0,85% | 667.083,00 |
| 24.11.2025 | 203,25 | 204,15 | 199,70 | 200,05 | -1,33% | 1.504.691,00 |
| 21.11.2025 | 200,90 | 205,35 | 200,30 | 202,75 | -0,81% | 1.274.171,00 |
| 20.11.2025 | 204,40 | 207,45 | 204,30 | 204,40 | 0,57% | 879.198,00 |
| 19.11.2025 | 204,00 | 204,35 | 201,95 | 203,25 | -0,44% | 1.108.938,00 |
| 18.11.2025 | 203,80 | 206,80 | 202,40 | 204,15 | -1,52% | 914.627,00 |
| 17.11.2025 | 207,70 | 210,35 | 206,70 | 207,30 | 0,39% | 695.011,00 |
| 14.11.2025 | 207,60 | 207,85 | 202,50 | 206,50 | -1,78% | 971.118,00 |
| 13.11.2025 | 212,10 | 213,35 | 208,70 | 210,25 | -0,83% | 874.682,00 |
| 12.11.2025 | 212,05 | 213,40 | 211,45 | 212,00 | 0,47% | 778.836,00 |
| 11.11.2025 | 211,40 | 212,45 | 209,25 | 211,00 | -0,05% | 545.152,00 |
| 10.11.2025 | 211,40 | 212,35 | 210,30 | 211,10 | 1,47% | 587.605,00 |
| 07.11.2025 | 208,15 | 208,95 | 206,10 | 208,05 | -0,29% | 804.316,00 |
| 06.11.2025 | 211,80 | 211,85 | 207,35 | 208,65 | -1,74% | 731.286,00 |
| 05.11.2025 | 211,40 | 212,85 | 209,95 | 212,35 | -0,23% | 620.877,00 |
| 04.11.2025 | 211,30 | 213,75 | 209,80 | 212,85 | -0,61% | 621.290,00 |
| 03.11.2025 | 213,40 | 214,55 | 212,55 | 214,15 | 0,35% | 661.908,00 |
| 31.10.2025 | 213,15 | 214,60 | 211,60 | 213,40 | 0,33% | 836.050,00 |
| 30.10.2025 | 211,75 | 216,95 | 210,90 | 212,70 | 2,06% | 1.347.037,00 |
| 29.10.2025 | 207,05 | 208,70 | 205,70 | 208,40 | 0,31% | 783.459,00 |
| 28.10.2025 | 208,05 | 208,85 | 206,75 | 207,75 | -0,41% | 607.962,00 |
| 27.10.2025 | 209,35 | 209,35 | 206,95 | 208,60 | 0,07% | 527.816,00 |
| 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 |