159,900€
-3,17%
Echtzeit-Aktienkurs Airbus SE
Bid:
Ask:
Aktienkurse zur Airbus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 162,46 | 164,14 | 159,80 | 159,90 | -3,17% | 412.759,00 |
| 20.02.2025 | 167,56 | 168,38 | 163,06 | 165,14 | -2,20% | 420.148,00 |
| 19.02.2025 | 172,60 | 173,44 | 168,82 | 168,86 | -2,40% | 339.100,00 |
| 18.02.2025 | 171,80 | 173,82 | 171,56 | 173,02 | 1,55% | 263.250,00 |
| 17.02.2025 | 168,64 | 171,52 | 168,40 | 170,38 | 1,10% | 259.181,00 |
| 14.02.2025 | 168,46 | 169,80 | 167,76 | 168,52 | -0,85% | 382.363,00 |
| 13.02.2025 | 169,94 | 170,96 | 168,64 | 169,96 | 0,04% | 583.654,00 |
| 12.02.2025 | 168,12 | 170,00 | 167,70 | 169,90 | 1,63% | 225.697,00 |
| 11.02.2025 | 167,62 | 168,04 | 166,08 | 167,18 | -0,13% | 267.755,00 |
| 10.02.2025 | 166,44 | 167,90 | 166,28 | 167,40 | 0,31% | 257.894,00 |
| 07.02.2025 | 168,12 | 168,34 | 166,34 | 166,88 | -0,57% | 258.856,00 |
| 06.02.2025 | 167,58 | 168,14 | 166,22 | 167,84 | 0,56% | 196.150,00 |
| 05.02.2025 | 165,12 | 166,90 | 164,74 | 166,90 | 0,52% | 200.325,00 |
| 04.02.2025 | 168,10 | 168,10 | 165,10 | 166,04 | -0,37% | 125.914,00 |
| 03.02.2025 | 163,78 | 166,80 | 163,22 | 166,66 | -0,45% | 441.527,00 |
| 31.01.2025 | 167,06 | 169,06 | 166,42 | 167,42 | 0,66% | 272.614,00 |
| 30.01.2025 | 167,04 | 167,34 | 166,00 | 166,32 | -0,22% | 179.809,00 |
| 29.01.2025 | 166,50 | 168,00 | 166,10 | 166,68 | -0,05% | 210.340,00 |
| 28.01.2025 | 165,04 | 167,46 | 164,98 | 166,76 | 0,52% | 281.351,00 |
| 27.01.2025 | 167,40 | 167,58 | 163,56 | 165,90 | -0,69% | 299.927,00 |
| 24.01.2025 | 167,10 | 167,46 | 166,26 | 167,06 | 0,14% | 203.219,00 |
| 23.01.2025 | 165,82 | 166,82 | 164,28 | 166,82 | 0,91% | 208.634,00 |
| 22.01.2025 | 163,36 | 165,32 | 162,58 | 165,32 | 1,21% | 211.188,00 |
| 21.01.2025 | 162,98 | 163,40 | 161,66 | 163,34 | -0,18% | 189.445,00 |
| 20.01.2025 | 160,84 | 164,34 | 160,70 | 163,64 | 1,77% | 231.109,00 |
| 17.01.2025 | 158,04 | 161,40 | 157,92 | 160,80 | 2,29% | 477.509,00 |
| 16.01.2025 | 156,10 | 158,14 | 155,12 | 157,20 | 1,80% | 294.347,00 |
| 15.01.2025 | 155,82 | 157,26 | 154,42 | 154,42 | -1,03% | 382.895,00 |
| 14.01.2025 | 156,06 | 157,56 | 155,32 | 156,02 | 0,36% | 144.342,00 |
| 13.01.2025 | 157,44 | 157,46 | 154,34 | 155,46 | -1,37% | 201.827,00 |
| 10.01.2025 | 159,20 | 159,50 | 156,96 | 157,62 | 0,68% | 288.428,00 |
| 09.01.2025 | 157,88 | 159,46 | 156,56 | 156,56 | -1,32% | 180.515,00 |
| 08.01.2025 | 158,24 | 159,76 | 157,66 | 158,66 | 0,19% | 259.009,00 |
| 07.01.2025 | 159,56 | 160,12 | 157,30 | 158,36 | -0,71% | 370.995,00 |
| 06.01.2025 | 158,76 | 159,50 | 155,78 | 159,50 | 0,61% | 262.205,00 |
| 03.01.2025 | 159,32 | 159,42 | 158,04 | 158,54 | -1,04% | 251.825,00 |
| 02.01.2025 | 155,88 | 160,44 | 155,82 | 160,20 | 3,72% | 575.586,00 |
| 30.12.2024 | 154,26 | 155,72 | 154,00 | 154,46 | -0,45% | 205.953,00 |
| 27.12.2024 | 153,48 | 155,16 | 153,48 | 155,16 | 0,84% | 270.287,00 |
| 23.12.2024 | 154,18 | 154,68 | 153,18 | 153,86 | -0,61% | 184.452,00 |
| 20.12.2024 | 155,92 | 156,28 | 152,88 | 154,80 | -1,11% | 732.829,00 |
| 19.12.2024 | 158,58 | 159,00 | 156,54 | 156,54 | -1,47% | 385.337,00 |
| 18.12.2024 | 158,28 | 159,98 | 158,22 | 158,88 | 0,20% | 192.981,00 |
| 17.12.2024 | 159,90 | 161,00 | 158,42 | 158,56 | 0,43% | 257.295,00 |
| 16.12.2024 | 159,86 | 160,16 | 157,66 | 157,88 | -1,42% | 193.664,00 |
| 13.12.2024 | 159,20 | 160,80 | 158,80 | 160,16 | 0,13% | 241.791,00 |
| 12.12.2024 | 156,36 | 159,96 | 156,36 | 159,96 | 2,34% | 179.172,00 |
| 11.12.2024 | 156,36 | 156,86 | 155,44 | 156,30 | 0,05% | 176.781,00 |
| 10.12.2024 | 157,36 | 157,36 | 155,88 | 156,22 | -0,42% | 371.837,00 |
| 09.12.2024 | 156,66 | 157,54 | 154,98 | 156,88 | 1,16% | 272.496,00 |
| 06.12.2024 | 155,38 | 156,58 | 154,48 | 155,08 | 1,02% | 268.738,00 |
| 05.12.2024 | 153,22 | 154,46 | 152,18 | 153,52 | -0,51% | 252.023,00 |
| 04.12.2024 | 152,64 | 154,30 | 152,36 | 154,30 | 1,41% | 245.301,00 |
| 03.12.2024 | 150,66 | 152,46 | 150,52 | 152,16 | 1,06% | 221.761,00 |
| 02.12.2024 | 147,00 | 150,58 | 146,90 | 150,56 | 2,01% | 416.412,00 |
| 29.11.2024 | 145,30 | 147,72 | 144,96 | 147,60 | 1,65% | 344.427,00 |
| 28.11.2024 | 140,78 | 145,46 | 140,66 | 145,20 | 4,15% | 215.016,00 |
| 27.11.2024 | 137,02 | 140,56 | 135,36 | 139,42 | 1,95% | 359.610,00 |
| 26.11.2024 | 137,46 | 137,66 | 136,10 | 136,76 | -1,11% | 167.606,00 |
| 25.11.2024 | 139,38 | 140,36 | 138,10 | 138,30 | 0,30% | 231.366,00 |
| 22.11.2024 | 139,62 | 140,08 | 137,36 | 137,88 | -1,13% | 239.967,00 |
| 21.11.2024 | 137,78 | 140,04 | 136,58 | 139,46 | 1,16% | 249.323,00 |
| 20.11.2024 | 138,26 | 139,72 | 137,42 | 137,86 | 0,47% | 179.054,00 |
| 19.11.2024 | 138,22 | 138,34 | 135,10 | 137,22 | -0,91% | 209.231,00 |
| 18.11.2024 | 137,78 | 138,66 | 136,84 | 138,48 | 0,30% | 132.598,00 |
| 15.11.2024 | 137,86 | 138,92 | 136,78 | 138,06 | -0,56% | 256.039,00 |
| 14.11.2024 | 139,00 | 140,14 | 138,24 | 138,84 | 0,30% | 263.891,00 |
| 13.11.2024 | 139,16 | 140,22 | 137,62 | 138,42 | -1,19% | 340.610,00 |
| 12.11.2024 | 143,94 | 145,24 | 140,08 | 140,08 | -3,76% | 278.335,00 |
| 11.11.2024 | 143,80 | 145,62 | 143,70 | 145,56 | 2,32% | 280.657,00 |
| 08.11.2024 | 144,50 | 144,92 | 141,24 | 142,26 | -1,48% | 271.499,00 |
| 07.11.2024 | 142,80 | 145,22 | 141,36 | 144,40 | 1,45% | 281.016,00 |
| 06.11.2024 | 142,96 | 145,84 | 141,16 | 142,34 | 0,37% | 330.098,00 |
| 05.11.2024 | 140,42 | 142,32 | 139,94 | 141,82 | 1,18% | 159.298,00 |
| 04.11.2024 | 140,96 | 141,64 | 139,94 | 140,16 | -1,04% | 179.711,00 |
| 01.11.2024 | 139,44 | 142,98 | 139,42 | 141,64 | 1,11% | 254.260,00 |
| 31.10.2024 | 144,00 | 144,64 | 140,08 | 140,08 | 0,27% | 349.919,00 |
| 30.10.2024 | 140,26 | 140,26 | 137,46 | 139,70 | -0,44% | 228.826,00 |
| 29.10.2024 | 141,82 | 142,08 | 139,00 | 140,32 | 0,36% | 220.360,00 |
| 28.10.2024 | 140,72 | 141,66 | 138,56 | 139,82 | -0,40% | 219.566,00 |
| 25.10.2024 | 140,66 | 141,22 | 139,98 | 140,38 | -0,50% | 186.568,00 |
| 24.10.2024 | 141,74 | 142,04 | 140,88 | 141,08 | -0,07% | 198.658,00 |
| 23.10.2024 | 140,84 | 141,62 | 140,04 | 141,18 | -0,07% | 207.072,00 |
| 22.10.2024 | 138,12 | 142,26 | 137,60 | 141,28 | 1,65% | 381.225,00 |
| 21.10.2024 | 139,26 | 139,90 | 138,24 | 138,98 | -0,46% | 176.308,00 |
| 18.10.2024 | 140,86 | 141,20 | 139,62 | 139,62 | -1,10% | 283.849,00 |
| 17.10.2024 | 137,22 | 142,46 | 137,22 | 141,18 | 3,84% | 305.074,00 |
| 16.10.2024 | 135,12 | 136,80 | 134,76 | 135,96 | 0,09% | 228.041,00 |
| 15.10.2024 | 136,08 | 137,12 | 135,28 | 135,84 | 0,59% | 524.977,00 |
| 14.10.2024 | 133,58 | 135,30 | 132,32 | 135,04 | 1,61% | 205.447,00 |
| 11.10.2024 | 127,86 | 133,40 | 126,30 | 132,90 | 3,93% | 643.774,00 |
| 10.10.2024 | 126,50 | 128,82 | 126,44 | 127,88 | 0,25% | 219.954,00 |
| 09.10.2024 | 126,30 | 127,56 | 125,20 | 127,56 | 0,95% | 202.074,00 |
| 08.10.2024 | 126,66 | 126,94 | 124,74 | 126,36 | -0,86% | 254.661,00 |
| 07.10.2024 | 127,66 | 127,98 | 125,70 | 127,46 | 0,47% | 156.222,00 |
| 04.10.2024 | 126,32 | 127,50 | 125,56 | 126,86 | 0,27% | 270.492,00 |
| 03.10.2024 | 127,38 | 127,80 | 125,78 | 126,52 | -0,64% | 483.068,00 |
| 02.10.2024 | 128,70 | 129,28 | 127,24 | 127,34 | -1,10% | 306.813,00 |
| 01.10.2024 | 131,66 | 132,90 | 128,26 | 128,76 | -1,83% | 361.602,00 |
| 30.09.2024 | 133,50 | 133,50 | 131,16 | 131,16 | -2,02% | 272.160,00 |