162,720€
Echtzeit-Aktienkurs Airbus SE
Bid:
Ask:
Aktienkurse zur Airbus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 164,05 | 164,68 | 162,20 | 162,76 | 0,02% | - |
| 23.04.2024 | 161,40 | 163,02 | 160,64 | 162,72 | 0,79% | 777.110,00 |
| 22.04.2024 | 160,08 | 161,56 | 159,48 | 161,44 | 0,87% | 663.910,00 |
| 19.04.2024 | 158,24 | 160,90 | 157,58 | 160,04 | -0,39% | 1.027.924,00 |
| 18.04.2024 | 161,22 | 161,60 | 158,90 | 160,66 | 0,48% | 779.681,00 |
| 17.04.2024 | 158,86 | 161,56 | 158,50 | 159,90 | 0,57% | 686.238,00 |
| 16.04.2024 | 159,18 | 159,60 | 156,88 | 159,00 | -2,81% | 962.480,00 |
| 15.04.2024 | 164,18 | 165,44 | 162,88 | 163,60 | 0,43% | 747.423,00 |
| 12.04.2024 | 163,70 | 165,28 | 162,44 | 162,90 | 0,39% | 869.468,00 |
| 11.04.2024 | 164,42 | 165,64 | 161,48 | 162,26 | -1,19% | 1.329.030,00 |
| 10.04.2024 | 164,70 | 165,14 | 162,70 | 164,22 | -0,28% | 860.292,00 |
| 09.04.2024 | 170,00 | 170,10 | 164,36 | 164,68 | -3,44% | 968.152,00 |
| 08.04.2024 | 168,38 | 171,22 | 168,38 | 170,54 | 1,50% | 704.242,00 |
| 05.04.2024 | 166,52 | 168,04 | 165,24 | 168,02 | 0,04% | 992.965,00 |
| 04.04.2024 | 168,00 | 169,06 | 167,52 | 167,96 | -0,06% | 556.088,00 |
| 03.04.2024 | 166,56 | 168,06 | 166,10 | 168,06 | 0,54% | 879.615,00 |
| 02.04.2024 | 170,52 | 171,10 | 166,44 | 167,16 | -2,09% | 1.383.719,00 |
| 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% | 472.460,00 |
| 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% | 489.581,00 |
| 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 |