167,920€
3,13%
Echtzeit-Aktienkurs Airbus SE
Bid:
Ask:
Aktienkurse zur Airbus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 163,58 | 167,98 | 163,18 | 167,94 | 3,14% | 178.150,00 |
| 31.03.2025 | 164,76 | 164,88 | 161,60 | 162,82 | -2,10% | 378.999,00 |
| 28.03.2025 | 167,24 | 167,96 | 165,28 | 166,32 | -1,38% | 385.537,00 |
| 27.03.2025 | 168,50 | 169,68 | 166,32 | 168,64 | -1,10% | 267.698,00 |
| 26.03.2025 | 172,90 | 173,34 | 169,38 | 170,52 | -1,04% | 224.517,00 |
| 25.03.2025 | 167,54 | 172,32 | 167,24 | 172,32 | 3,17% | 238.799,00 |
| 24.03.2025 | 168,44 | 169,24 | 166,20 | 167,02 | 0,20% | 194.241,00 |
| 21.03.2025 | 166,18 | 167,40 | 164,92 | 166,68 | -0,38% | 644.825,00 |
| 20.03.2025 | 170,56 | 171,20 | 165,44 | 167,32 | -2,29% | 501.237,00 |
| 19.03.2025 | 171,48 | 172,30 | 169,98 | 171,24 | -0,30% | 342.775,00 |
| 18.03.2025 | 172,10 | 172,20 | 169,88 | 171,76 | 0,30% | 336.604,00 |
| 17.03.2025 | 170,16 | 171,82 | 169,38 | 171,24 | 1,23% | 346.995,00 |
| 14.03.2025 | 162,20 | 169,40 | 161,72 | 169,16 | 4,21% | 516.764,00 |
| 13.03.2025 | 164,98 | 165,12 | 162,32 | 162,32 | -1,07% | 466.641,00 |
| 12.03.2025 | 164,64 | 167,90 | 163,62 | 164,08 | 0,61% | 475.691,00 |
| 11.03.2025 | 164,48 | 165,36 | 161,58 | 163,08 | -0,02% | 469.685,00 |
| 10.03.2025 | 170,74 | 171,56 | 163,10 | 163,12 | -3,87% | 660.600,00 |
| 07.03.2025 | 173,98 | 174,00 | 168,58 | 169,68 | -1,99% | 553.374,00 |
| 06.03.2025 | 174,26 | 175,10 | 168,32 | 173,12 | 0,19% | 566.582,00 |
| 05.03.2025 | 172,46 | 174,24 | 171,82 | 172,80 | 2,43% | 506.594,00 |
| 04.03.2025 | 173,74 | 174,18 | 167,94 | 168,70 | -3,83% | 716.918,00 |
| 03.03.2025 | 168,66 | 177,36 | 167,86 | 175,42 | 5,88% | 941.813,00 |
| 28.02.2025 | 164,78 | 166,20 | 164,64 | 165,68 | 0,33% | 359.081,00 |
| 27.02.2025 | 167,32 | 167,64 | 163,14 | 165,14 | -1,37% | 463.509,00 |
| 26.02.2025 | 164,86 | 168,20 | 164,78 | 167,44 | 2,07% | 256.832,00 |
| 25.02.2025 | 164,72 | 166,42 | 163,48 | 164,04 | -0,16% | 337.304,00 |
| 24.02.2025 | 161,22 | 164,80 | 160,74 | 164,30 | 2,75% | 352.019,00 |
| 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 |