204,275€
0,06%
Echtzeit-Aktienkurs Airbus SE
Bid:
Ask:
Aktienkurse zur Airbus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 204,40 | 205,30 | 203,45 | 204,65 | 0,24% | 144.042,00 |
| 27.11.2025 | 204,40 | 205,20 | 203,25 | 204,15 | -0,37% | 76.798,00 |
| 26.11.2025 | 203,50 | 204,90 | 202,40 | 204,90 | 1,51% | 113.787,00 |
| 25.11.2025 | 200,80 | 203,30 | 199,76 | 201,85 | 0,90% | 186.292,00 |
| 24.11.2025 | 203,20 | 204,20 | 199,74 | 200,05 | -1,28% | 270.883,00 |
| 21.11.2025 | 201,00 | 205,35 | 200,65 | 202,65 | -0,86% | 355.599,00 |
| 20.11.2025 | 204,30 | 207,35 | 204,20 | 204,40 | 0,39% | 230.629,00 |
| 19.11.2025 | 203,50 | 204,30 | 201,90 | 203,60 | -0,29% | 308.680,00 |
| 18.11.2025 | 204,50 | 206,75 | 202,40 | 204,20 | -1,40% | 189.270,00 |
| 17.11.2025 | 207,60 | 210,35 | 206,75 | 207,10 | 0,27% | 197.266,00 |
| 14.11.2025 | 207,30 | 207,45 | 202,50 | 206,55 | -1,78% | 215.499,00 |
| 13.11.2025 | 212,10 | 213,35 | 208,80 | 210,30 | -0,80% | 254.495,00 |
| 12.11.2025 | 212,25 | 213,40 | 211,40 | 212,00 | 0,45% | 162.227,00 |
| 11.11.2025 | 211,55 | 212,35 | 209,30 | 211,05 | -0,05% | 155.950,00 |
| 10.11.2025 | 211,00 | 212,35 | 210,35 | 211,15 | 1,61% | 216.843,00 |
| 07.11.2025 | 208,15 | 208,90 | 206,05 | 207,80 | -0,36% | 248.573,00 |
| 06.11.2025 | 211,90 | 211,90 | 207,35 | 208,55 | -1,77% | 190.173,00 |
| 05.11.2025 | 211,65 | 212,85 | 209,95 | 212,30 | -0,31% | 139.096,00 |
| 04.11.2025 | 211,20 | 213,65 | 209,90 | 212,95 | -0,51% | 162.445,00 |
| 03.11.2025 | 212,90 | 214,55 | 212,65 | 214,05 | 0,30% | 157.469,00 |
| 31.10.2025 | 213,85 | 214,60 | 211,70 | 213,40 | 0,38% | 171.261,00 |
| 30.10.2025 | 212,25 | 216,85 | 211,50 | 212,60 | 2,06% | 305.765,00 |
| 29.10.2025 | 207,05 | 208,70 | 205,70 | 208,30 | 0,29% | 145.544,00 |
| 28.10.2025 | 208,15 | 208,80 | 206,85 | 207,70 | -0,46% | 121.100,00 |
| 27.10.2025 | 208,95 | 208,95 | 206,90 | 208,65 | 0,12% | 98.610,00 |
| 24.10.2025 | 208,45 | 208,60 | 205,70 | 208,40 | 0,58% | 144.987,00 |
| 23.10.2025 | 206,35 | 208,25 | 205,70 | 207,20 | 0,70% | 143.559,00 |
| 22.10.2025 | 208,10 | 210,00 | 205,75 | 205,75 | -0,82% | 170.941,00 |
| 21.10.2025 | 204,30 | 208,55 | 203,30 | 207,45 | 1,77% | 186.429,00 |
| 20.10.2025 | 203,65 | 204,25 | 201,75 | 203,85 | 1,49% | 199.789,00 |
| 17.10.2025 | 200,45 | 204,55 | 199,26 | 200,85 | -2,19% | 294.342,00 |
| 16.10.2025 | 204,40 | 205,95 | 201,50 | 205,35 | 1,16% | 184.192,00 |
| 15.10.2025 | 204,45 | 206,90 | 203,00 | 203,00 | -0,20% | 199.611,00 |
| 14.10.2025 | 201,05 | 203,40 | 198,16 | 203,40 | 0,57% | 126.518,00 |
| 13.10.2025 | 203,65 | 203,65 | 201,40 | 202,25 | 0,17% | 90.566,00 |
| 10.10.2025 | 204,65 | 205,55 | 201,20 | 201,90 | -1,34% | 180.972,00 |
| 09.10.2025 | 205,85 | 206,80 | 204,65 | 204,65 | -0,39% | 143.734,00 |
| 08.10.2025 | 203,60 | 205,60 | 202,45 | 205,45 | 1,63% | 212.615,00 |
| 07.10.2025 | 201,10 | 203,70 | 200,20 | 202,15 | 0,52% | 133.558,00 |
| 06.10.2025 | 201,30 | 202,80 | 200,20 | 201,10 | -1,20% | 189.839,00 |
| 03.10.2025 | 202,75 | 204,65 | 202,70 | 203,55 | 0,79% | 172.904,00 |
| 02.10.2025 | 199,56 | 202,90 | 199,56 | 201,95 | 1,41% | 150.921,00 |
| 01.10.2025 | 197,02 | 199,72 | 195,42 | 199,14 | 0,90% | 261.197,00 |
| 30.09.2025 | 195,24 | 197,44 | 194,40 | 197,36 | 0,70% | 171.849,00 |
| 29.09.2025 | 197,16 | 197,66 | 195,28 | 195,98 | 0,15% | 148.460,00 |
| 26.09.2025 | 195,04 | 195,90 | 193,04 | 195,68 | 0,91% | 120.845,00 |
| 25.09.2025 | 193,18 | 194,10 | 191,90 | 193,92 | 0,07% | 173.771,00 |
| 24.09.2025 | 195,00 | 195,84 | 193,50 | 193,78 | -0,29% | 158.827,00 |
| 23.09.2025 | 196,26 | 196,46 | 194,34 | 194,34 | -0,39% | 161.101,00 |
| 22.09.2025 | 193,58 | 195,84 | 193,50 | 195,10 | 0,62% | 149.447,00 |
| 19.09.2025 | 194,46 | 195,00 | 193,50 | 193,90 | 1,11% | 477.356,00 |
| 18.09.2025 | 192,96 | 194,12 | 191,10 | 191,78 | 0,07% | 161.119,00 |
| 17.09.2025 | 193,12 | 193,68 | 190,90 | 191,64 | -0,65% | 177.396,00 |
| 16.09.2025 | 196,30 | 196,90 | 192,72 | 192,90 | -1,69% | 151.654,00 |
| 15.09.2025 | 193,44 | 198,34 | 193,10 | 196,22 | 1,57% | 127.475,00 |
| 12.09.2025 | 193,74 | 194,28 | 192,08 | 193,18 | -0,41% | 166.635,00 |
| 11.09.2025 | 189,26 | 195,26 | 189,12 | 193,98 | 2,86% | 261.322,00 |
| 10.09.2025 | 189,00 | 190,66 | 188,26 | 188,58 | 0,54% | 176.750,00 |
| 09.09.2025 | 187,12 | 188,00 | 184,40 | 187,56 | -0,16% | 214.180,00 |
| 08.09.2025 | 185,32 | 187,94 | 185,32 | 187,86 | 2,22% | 151.053,00 |
| 05.09.2025 | 187,16 | 187,40 | 182,70 | 183,78 | -1,66% | 197.812,00 |
| 04.09.2025 | 186,24 | 187,48 | 185,42 | 186,88 | 1,17% | 166.597,00 |
| 03.09.2025 | 180,40 | 185,00 | 180,20 | 184,72 | 3,09% | 213.918,00 |
| 02.09.2025 | 181,76 | 182,08 | 178,94 | 179,18 | -1,57% | 169.316,00 |
| 01.09.2025 | 179,54 | 182,66 | 179,44 | 182,04 | 1,62% | 110.694,00 |
| 29.08.2025 | 177,84 | 180,70 | 177,50 | 179,14 | 0,26% | 203.633,00 |
| 28.08.2025 | 179,22 | 180,38 | 177,84 | 178,68 | 0,20% | 178.192,00 |
| 27.08.2025 | 180,16 | 180,80 | 178,18 | 178,32 | -0,88% | 138.118,00 |
| 26.08.2025 | 178,74 | 180,22 | 176,14 | 179,90 | -0,39% | 303.722,00 |
| 25.08.2025 | 179,70 | 182,12 | 179,46 | 180,60 | -0,07% | 171.602,00 |
| 22.08.2025 | 180,02 | 181,72 | 179,90 | 180,72 | -0,24% | 203.371,00 |
| 21.08.2025 | 179,38 | 181,16 | 179,30 | 181,16 | 1,17% | 113.818,00 |
| 20.08.2025 | 183,18 | 183,68 | 178,92 | 179,06 | -2,57% | 187.449,00 |
| 19.08.2025 | 184,80 | 185,10 | 182,00 | 183,78 | -0,20% | 165.543,00 |
| 18.08.2025 | 186,48 | 186,66 | 183,52 | 184,14 | -1,46% | 176.536,00 |
| 15.08.2025 | 184,78 | 186,86 | 183,46 | 186,86 | 1,71% | 294.833,00 |
| 14.08.2025 | 180,74 | 183,94 | 180,32 | 183,72 | 2,31% | 157.980,00 |
| 13.08.2025 | 181,88 | 182,86 | 179,58 | 179,58 | -0,71% | 222.756,00 |
| 12.08.2025 | 176,72 | 181,02 | 176,00 | 180,86 | 2,84% | 260.666,00 |
| 11.08.2025 | 176,54 | 176,84 | 174,78 | 175,86 | -0,20% | 107.656,00 |
| 08.08.2025 | 178,00 | 178,68 | 176,22 | 176,22 | -0,68% | 276.307,00 |
| 07.08.2025 | 178,92 | 179,10 | 177,28 | 177,42 | -0,28% | 319.316,00 |
| 06.08.2025 | 177,34 | 178,12 | 175,36 | 177,92 | 1,58% | 264.810,00 |
| 05.08.2025 | 173,36 | 176,32 | 173,06 | 175,16 | 1,66% | 228.931,00 |
| 04.08.2025 | 170,34 | 172,66 | 170,20 | 172,30 | 1,86% | 255.591,00 |
| 01.08.2025 | 174,96 | 174,96 | 167,46 | 169,16 | -3,92% | 494.307,00 |
| 31.07.2025 | 178,24 | 180,64 | 175,70 | 176,06 | -1,53% | 303.064,00 |
| 30.07.2025 | 180,46 | 180,58 | 178,30 | 178,80 | -0,36% | 173.225,00 |
| 29.07.2025 | 178,24 | 182,36 | 177,90 | 179,44 | 1,02% | 246.422,00 |
| 28.07.2025 | 182,26 | 183,00 | 177,38 | 177,62 | -1,42% | 240.449,00 |
| 25.07.2025 | 181,00 | 181,44 | 179,56 | 180,18 | -1,28% | 217.200,00 |
| 24.07.2025 | 186,22 | 186,50 | 181,76 | 182,52 | -0,53% | 230.015,00 |
| 23.07.2025 | 184,34 | 184,68 | 182,60 | 183,50 | 1,21% | 289.607,00 |
| 22.07.2025 | 185,24 | 185,76 | 179,58 | 181,30 | -2,54% | 262.071,00 |
| 21.07.2025 | 186,50 | 186,58 | 183,10 | 186,02 | -0,15% | 184.735,00 |
| 18.07.2025 | 185,32 | 186,94 | 185,26 | 186,30 | 0,63% | 289.578,00 |
| 17.07.2025 | 183,16 | 185,14 | 181,48 | 185,14 | 2,21% | 220.809,00 |
| 16.07.2025 | 179,04 | 182,28 | 178,96 | 181,14 | 0,52% | 209.653,00 |
| 15.07.2025 | 183,54 | 183,76 | 179,98 | 180,20 | -1,52% | 219.968,00 |
| 14.07.2025 | 180,80 | 183,40 | 180,46 | 182,98 | -0,13% | 172.776,00 |