187,660€
0,21%
Echtzeit-Aktienkurs Airbus SE
Bid:
Ask:
Aktienkurse zur Airbus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 189,14 | 189,44 | 186,34 | 187,80 | 0,29% | 959.019,00 |
| 08.10.2026 | 186,00 | 189,28 | 183,84 | 187,26 | -0,10% | 1.084.132,00 |
| 07.10.2026 | 186,06 | 188,76 | 185,86 | 187,44 | -0,30% | 991.928,00 |
| 06.10.2026 | 190,18 | 191,50 | 187,06 | 188,00 | -0,57% | 807.739,00 |
| 05.10.2026 | 189,20 | 190,22 | 188,10 | 189,08 | -0,12% | 1.319.005,00 |
| 02.10.2026 | 185,60 | 191,98 | 185,58 | 189,30 | 1,99% | 1.310.941,00 |
| 01.10.2026 | 189,46 | 190,86 | 185,60 | 185,60 | -2,63% | 1.231.483,00 |
| 30.09.2026 | 190,54 | 193,88 | 189,68 | 190,62 | 0,07% | 1.072.637,00 |
| 29.09.2026 | 193,16 | 193,76 | 189,95 | 190,48 | -1,36% | 1.083.115,00 |
| 28.09.2026 | 192,62 | 195,70 | 191,56 | 193,10 | 0,36% | 912.625,00 |
| 25.09.2026 | 194,52 | 195,36 | 188,12 | 192,40 | -1,02% | 1.728.900,00 |
| 24.09.2026 | 194,32 | 195,50 | 190,92 | 194,38 | -0,33% | 921.803,00 |
| 23.09.2026 | 195,50 | 197,60 | 192,64 | 195,02 | 0,22% | 1.024.476,00 |
| 22.09.2026 | 194,72 | 197,44 | 192,88 | 194,60 | -0,09% | 1.065.052,00 |
| 21.09.2026 | 195,06 | 196,00 | 192,96 | 194,78 | 0,72% | 927.996,00 |
| 18.09.2026 | 195,82 | 197,60 | 192,90 | 193,38 | -1,08% | 2.621.206,00 |
| 17.09.2026 | 198,36 | 199,24 | 195,50 | 195,50 | -0,40% | 975.693,00 |
| 16.09.2026 | 195,84 | 197,62 | 194,78 | 196,28 | 0,76% | 951.096,00 |
| 15.09.2026 | 195,00 | 196,86 | 194,42 | 194,80 | -0,10% | 1.154.317,00 |
| 14.09.2026 | 198,12 | 199,38 | 193,60 | 195,00 | -2,21% | 1.261.720,00 |
| 11.09.2026 | 197,86 | 199,52 | 197,42 | 199,40 | 1,85% | 966.055,00 |
| 10.09.2026 | 196,70 | 198,72 | 195,16 | 195,78 | -0,29% | 775.400,00 |
| 09.09.2026 | 197,32 | 198,22 | 194,56 | 196,34 | -2,17% | 959.150,00 |
| 08.09.2026 | 197,40 | 200,70 | 195,70 | 200,70 | 1,03% | 495.626,00 |
| 07.09.2026 | 198,60 | 199,48 | 197,32 | 198,66 | -0,15% | 532.628,00 |
| 04.09.2026 | 196,48 | 202,15 | 196,48 | 198,96 | 0,99% | 686.153,00 |
| 03.09.2026 | 195,82 | 197,86 | 193,18 | 197,00 | 0,05% | 804.461,00 |
| 02.09.2026 | 195,26 | 198,36 | 193,70 | 196,90 | 0,37% | 740.124,00 |
| 01.09.2026 | 195,86 | 197,36 | 194,22 | 196,18 | -0,54% | 812.660,00 |
| 31.08.2026 | 202,75 | 203,10 | 197,24 | 197,24 | -2,86% | 1.312.370,00 |
| 28.08.2026 | 204,50 | 205,20 | 202,20 | 203,05 | -0,17% | 754.873,00 |
| 27.08.2026 | 206,20 | 206,85 | 202,40 | 203,40 | -1,19% | 781.659,00 |
| 26.08.2026 | 205,05 | 209,55 | 204,85 | 205,85 | 0,64% | 816.992,00 |
| 25.08.2026 | 204,55 | 207,65 | 204,50 | 204,55 | 0,91% | 833.198,00 |
| 24.08.2026 | 203,00 | 205,05 | 202,10 | 202,70 | -0,49% | 513.347,00 |
| 21.08.2026 | 204,35 | 204,55 | 202,85 | 203,70 | -0,54% | 767.813,00 |
| 20.08.2026 | 207,50 | 208,35 | 204,80 | 204,80 | -1,56% | 548.650,00 |
| 19.08.2026 | 210,40 | 211,75 | 208,05 | 208,05 | -0,83% | 600.124,00 |
| 18.08.2026 | 213,50 | 214,30 | 209,25 | 209,80 | -2,08% | 771.894,00 |
| 17.08.2026 | 215,75 | 216,35 | 213,85 | 214,25 | -0,53% | 567.135,00 |
| 14.08.2026 | 212,95 | 216,55 | 212,95 | 215,40 | 1,17% | 589.374,00 |
| 13.08.2026 | 214,65 | 215,95 | 212,90 | 212,90 | -0,35% | 617.161,00 |
| 12.08.2026 | 212,30 | 214,90 | 211,75 | 213,65 | 0,54% | 766.729,00 |
| 11.08.2026 | 214,10 | 214,30 | 210,90 | 212,50 | -1,00% | 628.949,00 |
| 10.08.2026 | 212,10 | 214,95 | 212,00 | 214,65 | 0,49% | 429.892,00 |
| 07.08.2026 | 213,50 | 216,20 | 212,85 | 213,60 | 0,54% | 694.849,00 |
| 06.08.2026 | 215,40 | 217,05 | 212,45 | 212,45 | -1,16% | 822.706,00 |
| 05.08.2026 | 215,00 | 216,40 | 214,25 | 214,95 | 0,40% | 883.678,00 |
| 04.08.2026 | 210,70 | 214,10 | 209,25 | 214,10 | 2,93% | 1.371.879,00 |
| 03.08.2026 | 206,35 | 209,85 | 206,30 | 208,00 | 2,87% | 1.121.553,00 |
| 31.07.2026 | 205,40 | 208,65 | 201,65 | 202,20 | -0,88% | 1.470.403,00 |
| 30.07.2026 | 206,55 | 207,90 | 203,05 | 204,00 | -2,81% | 1.508.027,00 |
| 29.07.2026 | 211,45 | 211,90 | 208,40 | 209,90 | -0,99% | 853.081,00 |
| 28.07.2026 | 210,60 | 213,35 | 209,35 | 212,00 | 1,48% | 1.277.149,00 |
| 27.07.2026 | 209,35 | 211,95 | 208,40 | 208,90 | 1,38% | 1.158.225,00 |
| 24.07.2026 | 203,85 | 206,05 | 202,60 | 206,05 | 0,76% | 920.671,00 |
| 23.07.2026 | 206,85 | 208,75 | 202,80 | 204,50 | -1,82% | 1.203.472,00 |
| 22.07.2026 | 202,50 | 209,05 | 202,50 | 208,30 | 7,04% | 2.342.279,00 |
| 21.07.2026 | 191,00 | 196,40 | 190,90 | 194,60 | 1,47% | 870.715,00 |
| 20.07.2026 | 192,88 | 194,24 | 191,34 | 191,78 | -1,31% | 817.166,00 |
| 17.07.2026 | 193,20 | 194,62 | 191,84 | 194,32 | -0,66% | 976.991,00 |
| 16.07.2026 | 196,28 | 196,48 | 193,90 | 195,62 | 0,12% | 744.940,00 |
| 15.07.2026 | 193,52 | 196,70 | 192,52 | 195,38 | -0,29% | 886.781,00 |
| 14.07.2026 | 193,40 | 195,94 | 191,62 | 195,94 | 0,34% | 700.561,00 |
| 13.07.2026 | 195,58 | 196,66 | 193,90 | 195,28 | -1,00% | 648.382,00 |
| 10.07.2026 | 196,94 | 197,34 | 194,72 | 197,26 | 0,38% | 692.005,00 |
| 09.07.2026 | 200,00 | 200,05 | 194,04 | 196,52 | -0,43% | 1.060.745,00 |
| 08.07.2026 | 201,95 | 202,10 | 197,36 | 197,36 | -3,23% | 1.337.317,00 |
| 07.07.2026 | 209,10 | 210,95 | 203,50 | 203,95 | -2,60% | 1.192.922,00 |
| 06.07.2026 | 206,00 | 210,25 | 206,00 | 209,40 | 1,58% | 1.118.223,00 |
| 03.07.2026 | 208,00 | 209,20 | 204,95 | 206,15 | 1,10% | 794.284,00 |
| 02.07.2026 | 197,40 | 204,85 | 197,28 | 203,90 | 2,87% | 1.545.828,00 |
| 01.07.2026 | 195,20 | 199,76 | 194,92 | 198,22 | 1,89% | 1.648.432,00 |
| 30.06.2026 | 192,42 | 195,20 | 191,76 | 194,54 | 1,55% | 1.361.858,00 |
| 29.06.2026 | 192,16 | 192,16 | 189,22 | 191,58 | -0,17% | 776.438,00 |
| 26.06.2026 | 193,98 | 194,50 | 190,34 | 191,90 | -1,63% | 855.338,00 |
| 25.06.2026 | 195,02 | 196,90 | 193,24 | 195,08 | -0,01% | 1.052.320,00 |
| 24.06.2026 | 192,80 | 195,10 | 191,54 | 195,10 | 0,95% | 1.232.859,00 |
| 23.06.2026 | 188,48 | 194,86 | 187,50 | 193,26 | 1,97% | 1.225.955,00 |
| 22.06.2026 | 190,24 | 191,00 | 187,12 | 189,52 | 0,05% | 1.000.961,00 |
| 19.06.2026 | 191,26 | 193,24 | 189,42 | 189,42 | -1,31% | 1.937.010,00 |
| 18.06.2026 | 189,24 | 193,78 | 188,24 | 191,94 | 2,63% | 2.184.091,00 |
| 17.06.2026 | 185,28 | 188,58 | 185,00 | 187,02 | 0,93% | 1.157.152,00 |
| 16.06.2026 | 184,50 | 186,94 | 184,24 | 185,30 | 0,88% | 818.482,00 |
| 15.06.2026 | 183,08 | 187,24 | 182,80 | 183,68 | 2,45% | 1.443.230,00 |
| 12.06.2026 | 180,62 | 183,72 | 177,78 | 179,28 | 2,29% | 1.384.413,00 |
| 11.06.2026 | 175,58 | 176,94 | 174,38 | 175,26 | 0,17% | 916.852,00 |
| 10.06.2026 | 176,26 | 176,62 | 171,74 | 174,96 | -0,44% | 1.227.027,00 |
| 09.06.2026 | 176,14 | 179,08 | 173,72 | 175,74 | -0,69% | 1.157.413,00 |
| 08.06.2026 | 173,10 | 179,26 | 172,48 | 176,96 | -1,12% | 997.134,00 |
| 05.06.2026 | 177,98 | 179,64 | 176,84 | 178,96 | 1,11% | 1.239.190,00 |
| 04.06.2026 | 169,68 | 177,10 | 169,68 | 177,00 | 4,55% | 1.398.201,00 |
| 03.06.2026 | 170,70 | 170,94 | 167,90 | 169,30 | -1,96% | 1.155.116,00 |
| 02.06.2026 | 174,98 | 176,30 | 172,00 | 172,68 | -0,29% | 1.020.007,00 |
| 01.06.2026 | 177,30 | 178,60 | 171,58 | 173,18 | -3,63% | 1.263.110,00 |
| 29.05.2026 | 180,44 | 183,02 | 179,02 | 179,70 | 1,13% | 3.476.455,00 |
| 28.05.2026 | 173,04 | 178,96 | 172,28 | 177,70 | 2,30% | 1.108.113,00 |
| 27.05.2026 | 172,28 | 177,84 | 171,66 | 173,70 | 0,82% | 1.152.408,00 |
| 26.05.2026 | 174,88 | 175,22 | 172,16 | 172,28 | -1,14% | 908.246,00 |
| 25.05.2026 | 172,40 | 175,40 | 172,32 | 174,26 | 2,80% | 1.099.915,00 |