168,240€
-2,95%
Echtzeit-Aktienkurs AIRBUS SE
Bid:
Ask:
Aktienkurse zur AIRBUS SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 172,90 | 172,94 | 165,96 | 165,96 | -4,27% | 1.778.622,00 |
| 20.05.2026 | 169,44 | 175,70 | 166,74 | 173,36 | 2,52% | 1.337.913,00 |
| 19.05.2026 | 170,94 | 174,68 | 169,10 | 169,10 | -0,75% | 1.174.887,00 |
| 18.05.2026 | 165,50 | 172,14 | 164,74 | 170,38 | 1,61% | 1.305.197,00 |
| 15.05.2026 | 170,66 | 171,82 | 167,48 | 167,68 | -2,93% | 1.020.719,00 |
| 14.05.2026 | 174,20 | 174,82 | 171,82 | 172,74 | -0,40% | 930.425,00 |
| 13.05.2026 | 173,94 | 174,48 | 170,90 | 173,44 | 0,53% | 906.709,00 |
| 12.05.2026 | 173,38 | 174,60 | 171,68 | 172,52 | -1,69% | 1.358.080,00 |
| 11.05.2026 | 178,98 | 179,38 | 174,24 | 175,48 | -2,45% | 1.581.999,00 |
| 08.05.2026 | 181,74 | 183,04 | 178,34 | 179,88 | -1,94% | 1.218.981,00 |
| 07.05.2026 | 188,86 | 190,80 | 183,44 | 183,44 | -2,68% | 1.289.497,00 |
| 06.05.2026 | 179,80 | 191,92 | 179,30 | 188,50 | 5,98% | 2.670.945,00 |
| 05.05.2026 | 176,20 | 180,86 | 174,66 | 177,86 | 0,95% | 1.401.883,00 |
| 04.05.2026 | 174,74 | 179,62 | 174,20 | 176,18 | 0,74% | 1.934.397,00 |
| 30.04.2026 | 172,42 | 177,72 | 171,82 | 174,88 | 0,15% | 1.997.905,00 |
| 29.04.2026 | 166,10 | 176,52 | 166,10 | 174,62 | 5,13% | 2.334.773,00 |
| 28.04.2026 | 165,28 | 167,34 | 164,38 | 166,10 | 0,33% | 961.853,00 |
| 27.04.2026 | 165,98 | 167,44 | 164,92 | 165,56 | -0,22% | 1.049.454,00 |
| 24.04.2026 | 165,12 | 167,96 | 162,23 | 165,92 | -1,33% | 1.424.533,00 |
| 23.04.2026 | 165,30 | 169,28 | 163,86 | 168,16 | 1,15% | 1.024.839,00 |
| 22.04.2026 | 171,00 | 171,70 | 166,24 | 166,24 | -2,51% | 1.162.398,00 |
| 21.04.2026 | 173,82 | 175,52 | 168,64 | 170,52 | -3,32% | 1.746.623,00 |
| 20.04.2026 | 176,54 | 177,82 | 175,24 | 176,38 | -1,73% | 1.273.934,00 |
| 17.04.2026 | 170,98 | 181,96 | 170,76 | 179,48 | 4,48% | 1.859.573,00 |
| 16.04.2026 | 172,64 | 176,06 | 169,08 | 171,78 | 0,06% | 1.240.790,00 |
| 15.04.2026 | 172,24 | 172,56 | 170,08 | 171,68 | -0,63% | 926.859,00 |
| 14.04.2026 | 171,64 | 174,30 | 171,04 | 172,76 | 1,35% | 907.089,00 |
| 13.04.2026 | 167,68 | 170,50 | 165,18 | 170,46 | 0,57% | 966.994,00 |
| 10.04.2026 | 170,64 | 172,70 | 169,26 | 169,50 | -0,76% | 1.278.545,00 |
| 09.04.2026 | 173,80 | 174,36 | 168,94 | 170,80 | -2,54% | 1.551.743,00 |
| 08.04.2026 | 174,80 | 176,36 | 172,58 | 175,26 | 7,77% | 2.385.184,00 |
| 07.04.2026 | 167,92 | 168,00 | 160,82 | 162,62 | -1,53% | 1.190.807,00 |
| 02.04.2026 | 164,14 | 167,20 | 162,74 | 165,14 | -1,64% | 1.217.733,00 |
| 01.04.2026 | 167,82 | 168,86 | 164,48 | 167,90 | 4,40% | 2.248.144,00 |
| 31.03.2026 | 158,48 | 162,08 | 157,42 | 160,82 | 1,03% | 1.597.791,00 |
| 30.03.2026 | 159,34 | 161,08 | 157,80 | 159,18 | -0,77% | 1.497.455,00 |
| 27.03.2026 | 163,94 | 164,34 | 159,96 | 160,42 | -1,82% | 1.717.713,00 |
| 26.03.2026 | 166,78 | 166,84 | 163,36 | 163,40 | -3,00% | 1.311.132,00 |
| 25.03.2026 | 167,80 | 169,18 | 166,50 | 168,46 | 2,37% | 1.202.507,00 |
| 24.03.2026 | 166,00 | 166,42 | 161,56 | 164,56 | -1,11% | 1.186.305,00 |
| 23.03.2026 | 158,24 | 170,32 | 157,88 | 166,40 | 3,41% | 2.108.959,00 |
| 20.03.2026 | 165,20 | 166,02 | 159,68 | 160,92 | -1,85% | 3.167.914,00 |
| 19.03.2026 | 167,82 | 168,04 | 161,80 | 163,96 | -3,72% | 1.962.764,00 |
| 18.03.2026 | 171,98 | 174,10 | 170,16 | 170,30 | -0,01% | 1.707.247,00 |
| 17.03.2026 | 168,94 | 172,60 | 168,30 | 170,32 | 0,21% | 1.044.716,00 |
| 16.03.2026 | 169,52 | 170,86 | 167,54 | 169,96 | 0,94% | 855.483,00 |
| 13.03.2026 | 171,76 | 171,86 | 168,04 | 168,38 | -2,13% | 1.548.285,00 |
| 12.03.2026 | 176,72 | 177,80 | 169,56 | 172,04 | -2,76% | 1.525.688,00 |
| 11.03.2026 | 175,52 | 177,28 | 174,04 | 176,92 | -0,55% | 1.049.393,00 |
| 10.03.2026 | 180,00 | 180,20 | 176,14 | 177,90 | 1,41% | 1.230.389,00 |
| 09.03.2026 | 169,10 | 176,10 | 166,60 | 175,42 | -0,05% | 1.407.571,00 |
| 06.03.2026 | 177,16 | 178,32 | 172,60 | 175,50 | -0,22% | 1.686.006,00 |
| 05.03.2026 | 178,44 | 181,94 | 175,76 | 175,88 | -0,74% | 1.650.722,00 |
| 04.03.2026 | 175,54 | 178,36 | 174,44 | 177,20 | 1,01% | 1.340.936,00 |
| 03.03.2026 | 180,90 | 180,92 | 173,46 | 175,42 | -2,70% | 1.702.729,00 |
| 02.03.2026 | 179,96 | 182,14 | 177,70 | 180,28 | -2,15% | 1.477.077,00 |
| 27.02.2026 | 186,86 | 187,08 | 183,70 | 184,24 | -1,34% | 1.582.757,00 |
| 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 |