128,170€
1,77%
Echtzeit-Aktienkurs AIRBUS SE
Bid:
Ask:
Aktienkurse zur AIRBUS SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2023 | 127,26 | 128,38 | 125,82 | 128,38 | 1,94% | 797.789,00 |
| 01.06.2023 | 124,20 | 126,22 | 123,92 | 125,94 | 2,77% | 843.556,00 |
| 31.05.2023 | 123,20 | 124,96 | 122,46 | 122,54 | -1,53% | 1.592.919,00 |
| 30.05.2023 | 124,96 | 125,38 | 123,58 | 124,44 | -0,67% | 716.239,00 |
| 29.05.2023 | 126,00 | 126,38 | 124,92 | 125,28 | -0,32% | 376.194,00 |
| 26.05.2023 | 125,36 | 125,78 | 123,40 | 125,68 | 0,92% | 811.069,00 |
| 25.05.2023 | 124,52 | 125,38 | 123,66 | 124,54 | 0,60% | 766.545,00 |
| 24.05.2023 | 124,68 | 124,72 | 123,22 | 123,80 | -1,96% | 856.506,00 |
| 23.05.2023 | 127,48 | 128,04 | 125,92 | 126,28 | -1,50% | 822.742,00 |
| 22.05.2023 | 128,84 | 129,38 | 127,48 | 128,20 | -0,80% | 932.453,00 |
| 19.05.2023 | 129,30 | 130,04 | 128,82 | 129,24 | 0,34% | 847.495,00 |
| 18.05.2023 | 129,54 | 131,22 | 128,24 | 128,80 | 0,47% | 720.100,00 |
| 17.05.2023 | 126,00 | 129,74 | 125,86 | 128,20 | 1,55% | 1.100.971,00 |
| 16.05.2023 | 123,18 | 126,76 | 123,06 | 126,24 | 2,58% | 1.114.225,00 |
| 15.05.2023 | 123,18 | 123,42 | 122,40 | 123,06 | 0,21% | 463.381,00 |
| 12.05.2023 | 121,64 | 122,80 | 121,60 | 122,80 | 1,22% | 672.173,00 |
| 11.05.2023 | 122,04 | 123,24 | 120,08 | 121,32 | -0,31% | 712.305,00 |
| 10.05.2023 | 121,66 | 122,90 | 121,60 | 121,70 | 0,07% | 891.397,00 |
| 09.05.2023 | 120,98 | 121,62 | 120,10 | 121,62 | 0,30% | 850.192,00 |
| 08.05.2023 | 122,50 | 122,56 | 120,96 | 121,26 | -0,77% | 551.348,00 |
| 05.05.2023 | 122,34 | 122,82 | 120,40 | 122,20 | 0,08% | 1.284.525,00 |
| 04.05.2023 | 123,00 | 124,80 | 120,42 | 122,10 | -1,85% | 1.824.927,00 |
| 03.05.2023 | 123,80 | 126,34 | 123,00 | 124,40 | -0,77% | 1.103.039,00 |
| 02.05.2023 | 126,90 | 127,30 | 124,86 | 125,36 | -1,40% | 1.376.322,00 |
| 28.04.2023 | 125,94 | 127,14 | 124,58 | 127,14 | 1,27% | 986.108,00 |
| 27.04.2023 | 123,98 | 126,50 | 123,72 | 125,54 | 1,18% | 911.922,00 |
| 26.04.2023 | 126,38 | 126,38 | 122,60 | 124,08 | -1,45% | 1.661.986,00 |
| 25.04.2023 | 125,26 | 126,52 | 124,48 | 125,90 | -1,82% | 983.955,00 |
| 24.04.2023 | 127,00 | 128,46 | 126,92 | 128,24 | 0,72% | 752.850,00 |
| 21.04.2023 | 129,20 | 129,60 | 127,14 | 127,32 | -1,52% | 1.176.469,00 |
| 20.04.2023 | 128,06 | 129,68 | 128,06 | 129,28 | 0,59% | 797.800,00 |
| 19.04.2023 | 128,10 | 128,90 | 127,66 | 128,52 | 0,16% | 691.472,00 |
| 18.04.2023 | 128,12 | 128,78 | 125,32 | 128,32 | 0,19% | 1.388.056,00 |
| 17.04.2023 | 126,38 | 128,50 | 126,36 | 128,08 | 1,43% | 990.593,00 |
| 14.04.2023 | 126,08 | 126,58 | 124,90 | 126,28 | 0,29% | 950.961,00 |
| 13.04.2023 | 126,28 | 127,40 | 125,54 | 125,92 | -0,25% | 858.239,00 |
| 12.04.2023 | 126,00 | 127,42 | 125,76 | 126,24 | 0,19% | 786.909,00 |
| 11.04.2023 | 126,72 | 127,10 | 125,42 | 126,00 | -0,14% | 1.117.439,00 |
| 06.04.2023 | 124,42 | 126,18 | 124,28 | 126,18 | 1,45% | 1.113.228,00 |
| 05.04.2023 | 125,28 | 126,24 | 124,38 | 124,38 | -0,85% | 1.145.917,00 |
| 04.04.2023 | 125,90 | 126,78 | 124,82 | 125,44 | 0,19% | 793.626,00 |
| 03.04.2023 | 123,50 | 126,32 | 123,38 | 125,20 | 1,56% | 1.158.727,00 |
| 31.03.2023 | 122,44 | 123,68 | 122,40 | 123,28 | 0,85% | 1.147.318,00 |
| 30.03.2023 | 121,76 | 122,88 | 121,56 | 122,24 | 1,11% | 875.001,00 |
| 29.03.2023 | 118,90 | 121,86 | 118,78 | 120,90 | 1,84% | 1.148.665,00 |
| 28.03.2023 | 119,68 | 120,20 | 117,90 | 118,72 | -0,30% | 564.373,00 |
| 27.03.2023 | 118,80 | 119,36 | 118,04 | 119,08 | 1,43% | 778.768,00 |
| 24.03.2023 | 119,32 | 119,32 | 116,44 | 117,40 | -2,12% | 1.101.650,00 |
| 23.03.2023 | 120,82 | 121,54 | 119,22 | 119,94 | -0,88% | 736.195,00 |
| 22.03.2023 | 121,14 | 122,38 | 119,78 | 121,00 | -0,49% | 769.867,00 |
| 21.03.2023 | 120,00 | 121,86 | 119,30 | 121,60 | 2,53% | 1.002.062,00 |
| 20.03.2023 | 116,10 | 119,28 | 114,08 | 118,60 | 1,59% | 1.290.939,00 |
| 17.03.2023 | 120,90 | 121,36 | 116,34 | 116,74 | -2,13% | 2.171.272,00 |
| 16.03.2023 | 118,04 | 119,78 | 116,70 | 119,28 | 2,56% | 1.588.878,00 |
| 15.03.2023 | 121,84 | 121,92 | 116,06 | 116,30 | -4,81% | 1.695.773,00 |
| 14.03.2023 | 118,16 | 122,86 | 118,16 | 122,18 | 3,40% | 1.175.948,00 |
| 13.03.2023 | 121,86 | 122,30 | 117,02 | 118,16 | -2,84% | 1.872.767,00 |
| 10.03.2023 | 122,48 | 123,00 | 120,92 | 121,62 | -2,31% | 1.305.161,00 |
| 09.03.2023 | 123,50 | 125,08 | 123,12 | 124,50 | 0,42% | 878.387,00 |
| 08.03.2023 | 124,50 | 125,48 | 123,98 | 123,98 | -0,03% | 1.041.034,00 |
| 07.03.2023 | 123,78 | 124,48 | 123,14 | 124,02 | 0,10% | 827.515,00 |
| 06.03.2023 | 124,62 | 124,70 | 123,58 | 123,90 | -0,21% | 634.841,00 |
| 03.03.2023 | 123,08 | 124,28 | 123,06 | 124,16 | 1,03% | 998.552,00 |
| 02.03.2023 | 121,70 | 122,90 | 121,22 | 122,90 | 0,47% | 874.221,00 |
| 01.03.2023 | 124,08 | 124,36 | 121,80 | 122,32 | -1,37% | 1.090.839,00 |
| 28.02.2023 | 122,72 | 124,78 | 122,12 | 124,02 | 0,31% | 1.621.475,00 |
| 27.02.2023 | 122,62 | 124,66 | 122,58 | 123,64 | 1,39% | 1.228.665,00 |
| 24.02.2023 | 124,84 | 125,66 | 121,94 | 121,94 | -2,01% | 2.137.602,00 |
| 23.02.2023 | 123,00 | 124,44 | 122,84 | 124,44 | 1,35% | 1.256.064,00 |
| 22.02.2023 | 122,42 | 123,02 | 121,22 | 122,78 | -0,03% | 876.700,00 |
| 21.02.2023 | 122,60 | 124,04 | 121,58 | 122,82 | -0,02% | 858.815,00 |
| 20.02.2023 | 125,82 | 126,04 | 122,84 | 122,84 | -2,24% | 884.292,00 |
| 17.02.2023 | 125,00 | 125,94 | 123,48 | 125,66 | 0,58% | 1.980.783,00 |
| 16.02.2023 | 120,00 | 124,94 | 120,00 | 124,94 | 4,94% | 2.621.505,00 |
| 15.02.2023 | 116,18 | 119,40 | 116,08 | 119,06 | 2,66% | 1.547.125,00 |
| 14.02.2023 | 115,08 | 116,98 | 114,88 | 115,98 | 0,33% | 1.245.678,00 |
| 13.02.2023 | 114,30 | 116,42 | 114,20 | 115,60 | 1,64% | 1.240.331,00 |
| 10.02.2023 | 113,42 | 114,50 | 112,50 | 113,74 | 0,07% | 1.306.910,00 |
| 09.02.2023 | 113,82 | 114,44 | 113,10 | 113,66 | 0,32% | 877.598,00 |
| 08.02.2023 | 113,02 | 114,32 | 112,10 | 113,30 | 0,89% | 1.278.365,00 |
| 07.02.2023 | 114,00 | 114,54 | 111,98 | 112,30 | -2,97% | 1.645.024,00 |
| 06.02.2023 | 116,64 | 116,98 | 114,30 | 115,74 | -1,18% | 1.402.253,00 |
| 03.02.2023 | 117,34 | 117,72 | 115,74 | 117,12 | -0,54% | 1.587.465,00 |
| 02.02.2023 | 115,96 | 117,96 | 115,82 | 117,76 | 1,48% | 1.394.176,00 |
| 01.02.2023 | 114,84 | 116,04 | 114,20 | 116,04 | 1,04% | 1.102.143,00 |
| 31.01.2023 | 112,82 | 115,12 | 112,50 | 114,84 | -0,59% | 1.357.678,00 |
| 30.01.2023 | 115,68 | 117,02 | 114,84 | 115,52 | -0,94% | 1.080.203,00 |
| 27.01.2023 | 117,24 | 119,52 | 116,32 | 116,62 | -3,57% | 1.727.332,00 |
| 26.01.2023 | 119,34 | 121,20 | 119,08 | 120,94 | 0,67% | 1.267.450,00 |
| 25.01.2023 | 121,00 | 122,02 | 120,06 | 120,14 | -0,53% | 1.083.764,00 |
| 24.01.2023 | 119,30 | 120,78 | 118,00 | 120,78 | 1,31% | 1.197.587,00 |
| 23.01.2023 | 118,90 | 119,52 | 117,88 | 119,22 | 0,25% | 774.252,00 |
| 20.01.2023 | 117,28 | 118,98 | 116,92 | 118,92 | 1,71% | 1.172.376,00 |
| 19.01.2023 | 118,22 | 118,64 | 116,58 | 116,92 | -1,37% | 1.426.480,00 |
| 18.01.2023 | 116,56 | 119,68 | 116,52 | 118,54 | 1,91% | 1.307.400,00 |
| 17.01.2023 | 115,00 | 116,80 | 114,92 | 116,32 | 0,87% | 1.076.127,00 |
| 16.01.2023 | 115,74 | 116,20 | 115,26 | 115,32 | -1,30% | 778.426,00 |
| 13.01.2023 | 116,26 | 117,48 | 115,78 | 116,84 | 0,52% | 1.117.245,00 |
| 12.01.2023 | 114,44 | 116,42 | 114,12 | 116,24 | 2,05% | 1.576.701,00 |
| 11.01.2023 | 114,10 | 115,22 | 112,56 | 113,90 | -1,04% | 1.595.438,00 |