213,325€
0,34%
Echtzeit-Aktienkurs AIRBUS SE
Bid:
Ask:
Aktienkurse zur AIRBUS SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.07.2025 | 181,84 | 183,70 | 181,26 | 183,22 | -0,05% | 221.584,00 |
| 10.07.2025 | 182,94 | 184,30 | 181,62 | 183,32 | 0,57% | 257.735,00 |
| 09.07.2025 | 179,60 | 182,88 | 179,60 | 182,28 | 1,73% | 288.440,00 |
| 08.07.2025 | 178,36 | 179,30 | 176,84 | 179,18 | 1,07% | 189.488,00 |
| 07.07.2025 | 176,30 | 177,90 | 176,14 | 177,28 | 1,23% | 216.915,00 |
| 04.07.2025 | 175,38 | 175,90 | 174,36 | 175,12 | -0,92% | 185.731,00 |
| 03.07.2025 | 176,02 | 177,20 | 174,40 | 176,74 | 0,86% | 190.825,00 |
| 02.07.2025 | 173,48 | 175,98 | 173,10 | 175,24 | 1,65% | 163.916,00 |
| 01.07.2025 | 177,74 | 177,84 | 171,98 | 172,40 | -2,72% | 341.440,00 |
| 30.06.2025 | 178,48 | 178,60 | 176,88 | 177,22 | -0,48% | 222.937,00 |
| 27.06.2025 | 178,24 | 178,74 | 175,92 | 178,08 | 1,18% | 286.691,00 |
| 26.06.2025 | 172,68 | 176,00 | 171,60 | 176,00 | 2,56% | 268.702,00 |
| 25.06.2025 | 171,22 | 171,84 | 170,06 | 171,60 | 0,57% | 231.017,00 |
| 24.06.2025 | 170,10 | 172,00 | 168,80 | 170,62 | 2,17% | 459.959,00 |
| 23.06.2025 | 166,64 | 168,30 | 165,30 | 167,00 | -0,27% | 256.944,00 |
| 20.06.2025 | 163,08 | 168,66 | 162,50 | 167,46 | 3,56% | 1.381.429,00 |
| 19.06.2025 | 162,40 | 163,30 | 161,32 | 161,70 | -0,83% | 160.389,00 |
| 18.06.2025 | 161,56 | 166,96 | 161,18 | 163,06 | 1,43% | 277.068,00 |
| 17.06.2025 | 160,80 | 161,62 | 159,14 | 160,76 | -0,77% | 297.820,00 |
| 16.06.2025 | 162,28 | 163,10 | 161,60 | 162,00 | 0,27% | 247.457,00 |