175,360€
-0,35%
Echtzeit-Aktienkurs AIRBUS SE
Bid:
Ask:
Aktienkurse zur AIRBUS SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 176,56 | 178,24 | 172,60 | 175,46 | -0,30% | 576.576,00 |
| 05.03.2026 | 178,28 | 181,84 | 175,72 | 175,98 | -0,71% | 407.093,00 |
| 04.03.2026 | 175,42 | 178,36 | 174,46 | 177,24 | 1,10% | 426.809,00 |
| 03.03.2026 | 180,90 | 180,90 | 173,46 | 175,32 | -2,77% | 523.212,00 |
| 02.03.2026 | 178,50 | 182,12 | 178,44 | 180,32 | -2,15% | 389.800,00 |
| 27.02.2026 | 186,56 | 186,82 | 183,80 | 184,28 | -1,32% | 214.257,00 |
| 26.02.2026 | 185,58 | 188,20 | 184,68 | 186,74 | 1,20% | 248.911,00 |
| 25.02.2026 | 183,90 | 184,90 | 181,66 | 184,52 | 0,87% | 196.109,00 |
| 24.02.2026 | 182,20 | 184,34 | 180,22 | 182,92 | -0,15% | 253.227,00 |
| 23.02.2026 | 185,46 | 188,00 | 183,20 | 183,20 | -3,43% | 316.507,00 |
| 20.02.2026 | 187,54 | 191,62 | 187,54 | 189,70 | 1,41% | 436.601,00 |
| 19.02.2026 | 191,60 | 192,18 | 184,58 | 187,06 | -6,73% | 852.736,00 |
| 18.02.2026 | 196,62 | 201,20 | 196,44 | 200,55 | 2,10% | 177.020,00 |
| 17.02.2026 | 196,68 | 197,28 | 193,86 | 196,42 | -0,36% | 221.844,00 |
| 16.02.2026 | 193,70 | 198,16 | 192,88 | 197,12 | 2,45% | 192.431,00 |
| 13.02.2026 | 190,18 | 194,52 | 189,88 | 192,40 | 1,06% | 339.138,00 |
| 12.02.2026 | 189,74 | 193,48 | 189,42 | 190,38 | 1,70% | 223.525,00 |
| 11.02.2026 | 190,82 | 191,06 | 187,06 | 187,20 | -2,34% | 260.622,00 |
| 10.02.2026 | 193,14 | 193,74 | 191,04 | 191,68 | -0,71% | 206.753,00 |
| 09.02.2026 | 192,50 | 193,52 | 189,66 | 193,06 | 0,88% | 246.919,00 |
| 06.02.2026 | 189,84 | 191,60 | 188,74 | 191,38 | 0,96% | 167.270,00 |
| 05.02.2026 | 187,64 | 190,94 | 186,96 | 189,56 | 0,68% | 305.776,00 |
| 04.02.2026 | 190,28 | 192,60 | 188,28 | 188,28 | -1,00% | 249.752,00 |
| 03.02.2026 | 194,94 | 195,48 | 189,80 | 190,18 | -1,87% | 196.273,00 |
| 02.02.2026 | 189,90 | 194,34 | 189,90 | 193,80 | 0,18% | 173.752,00 |
| 30.01.2026 | 193,36 | 194,96 | 192,20 | 193,46 | -0,25% | 232.898,00 |
| 29.01.2026 | 196,18 | 197,26 | 192,84 | 193,94 | -0,55% | 231.207,00 |
| 28.01.2026 | 197,82 | 198,70 | 191,40 | 195,02 | -2,18% | 534.126,00 |
| 27.01.2026 | 203,15 | 203,55 | 199,28 | 199,36 | -1,48% | 305.252,00 |
| 26.01.2026 | 206,15 | 206,15 | 201,90 | 202,35 | -2,10% | 253.289,00 |
| 23.01.2026 | 205,20 | 207,95 | 205,20 | 206,70 | -0,05% | 268.486,00 |
| 22.01.2026 | 207,70 | 210,10 | 205,85 | 206,80 | -0,24% | 266.121,00 |
| 21.01.2026 | 208,50 | 208,65 | 205,25 | 207,30 | -0,31% | 241.143,00 |
| 20.01.2026 | 209,20 | 209,40 | 205,25 | 207,95 | -1,14% | 294.339,00 |
| 19.01.2026 | 213,80 | 215,80 | 208,50 | 210,35 | -3,20% | 280.952,00 |
| 16.01.2026 | 215,75 | 217,85 | 215,60 | 217,30 | 1,09% | 193.032,00 |
| 15.01.2026 | 215,50 | 215,55 | 212,85 | 214,95 | -0,26% | 211.200,00 |
| 14.01.2026 | 220,05 | 221,25 | 215,50 | 215,50 | -2,16% | 230.326,00 |
| 13.01.2026 | 216,60 | 220,40 | 215,80 | 220,25 | 1,85% | 204.255,00 |
| 12.01.2026 | 214,65 | 217,35 | 214,10 | 216,25 | 0,56% | 163.520,00 |
| 09.01.2026 | 215,60 | 215,60 | 212,05 | 215,05 | -0,12% | 276.493,00 |
| 08.01.2026 | 213,10 | 215,90 | 213,05 | 215,30 | 0,68% | 216.719,00 |
| 07.01.2026 | 209,50 | 214,50 | 208,50 | 213,85 | 2,17% | 248.077,00 |
| 06.01.2026 | 208,85 | 209,35 | 206,35 | 209,30 | 0,55% | 213.438,00 |
| 05.01.2026 | 205,60 | 210,50 | 205,60 | 208,15 | 2,08% | 255.087,00 |
| 02.01.2026 | 197,24 | 204,25 | 196,80 | 203,90 | 2,92% | 302.462,00 |
| 30.12.2025 | 194,86 | 198,12 | 194,86 | 198,12 | 1,05% | 122.896,00 |
| 29.12.2025 | 196,76 | 196,76 | 194,38 | 196,06 | -0,36% | 136.251,00 |
| 23.12.2025 | 195,74 | 197,28 | 195,28 | 196,76 | 0,60% | 97.437,00 |
| 22.12.2025 | 196,72 | 196,72 | 194,94 | 195,58 | -0,20% | 141.347,00 |
| 19.12.2025 | 194,00 | 196,42 | 193,46 | 195,98 | 0,96% | 671.793,00 |
| 18.12.2025 | 190,84 | 194,24 | 190,76 | 194,12 | 1,95% | 300.846,00 |
| 17.12.2025 | 194,04 | 195,38 | 190,34 | 190,40 | -1,30% | 153.540,00 |
| 16.12.2025 | 194,44 | 194,78 | 191,38 | 192,90 | -1,62% | 218.678,00 |
| 15.12.2025 | 194,84 | 197,00 | 194,20 | 196,08 | 1,10% | 96.323,00 |
| 12.12.2025 | 193,90 | 196,32 | 193,50 | 193,94 | 0,31% | 205.382,00 |
| 11.12.2025 | 193,56 | 193,80 | 191,22 | 193,34 | -0,31% | 235.753,00 |
| 10.12.2025 | 194,84 | 195,80 | 192,98 | 193,94 | -0,71% | 288.473,00 |
| 09.12.2025 | 198,60 | 199,02 | 194,02 | 195,32 | -1,38% | 226.798,00 |
| 08.12.2025 | 197,22 | 198,32 | 196,52 | 198,06 | 0,72% | 114.767,00 |
| 05.12.2025 | 198,64 | 199,38 | 196,64 | 196,64 | -0,22% | 244.935,00 |
| 04.12.2025 | 198,74 | 198,98 | 196,22 | 197,08 | -0,49% | 196.717,00 |
| 03.12.2025 | 191,06 | 199,50 | 191,02 | 198,06 | 3,92% | 383.635,00 |
| 02.12.2025 | 191,92 | 193,18 | 188,36 | 190,58 | -1,04% | 376.118,00 |
| 01.12.2025 | 201,05 | 201,20 | 182,46 | 192,58 | -5,90% | 1.299.408,00 |
| 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 |