154,820€
-1,10%
Echtzeit-Aktienkurs Airbus SE
Bid:
Ask:
Aktienkurse zur Airbus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 134,26 | 134,64 | 132,54 | 133,86 | -0,31% | 466.320,00 |
| 26.09.2024 | 134,72 | 135,40 | 133,58 | 134,28 | 0,64% | 295.894,00 |
| 25.09.2024 | 134,14 | 134,42 | 133,10 | 133,42 | -1,11% | 183.295,00 |
| 24.09.2024 | 134,48 | 134,94 | 133,70 | 134,92 | 1,49% | 215.599,00 |
| 23.09.2024 | 131,80 | 133,06 | 130,96 | 132,94 | 1,54% | 193.874,00 |
| 20.09.2024 | 134,38 | 134,38 | 130,84 | 130,92 | -1,86% | 523.212,00 |
| 19.09.2024 | 130,00 | 133,48 | 130,00 | 133,40 | 3,70% | 343.107,00 |
| 18.09.2024 | 129,36 | 130,38 | 128,58 | 128,64 | -0,82% | 223.055,00 |
| 17.09.2024 | 130,30 | 131,04 | 128,86 | 129,70 | 0,19% | 185.832,00 |
| 16.09.2024 | 129,78 | 130,90 | 129,42 | 129,46 | -0,84% | 173.284,00 |
| 13.09.2024 | 130,82 | 130,92 | 129,58 | 130,56 | 0,05% | 254.376,00 |
| 12.09.2024 | 130,88 | 131,50 | 128,96 | 130,50 | 0,31% | 266.480,00 |
| 11.09.2024 | 130,66 | 131,20 | 128,88 | 130,10 | -0,28% | 208.662,00 |
| 10.09.2024 | 129,58 | 131,28 | 129,32 | 130,46 | 0,48% | 227.600,00 |
| 09.09.2024 | 129,16 | 130,60 | 128,58 | 129,84 | 1,17% | 196.443,00 |
| 06.09.2024 | 131,06 | 132,28 | 128,34 | 128,34 | -2,58% | 356.586,00 |
| 05.09.2024 | 132,66 | 133,16 | 130,96 | 131,74 | -1,38% | 268.347,00 |
| 04.09.2024 | 132,80 | 134,34 | 132,56 | 133,58 | -0,65% | 159.638,00 |
| 03.09.2024 | 137,00 | 137,68 | 134,10 | 134,46 | -1,78% | 183.703,00 |
| 02.09.2024 | 139,12 | 139,28 | 136,38 | 136,90 | -1,38% | 239.182,00 |
| 30.08.2024 | 140,18 | 140,90 | 138,82 | 138,82 | -1,27% | 324.631,00 |
| 29.08.2024 | 141,00 | 142,08 | 140,42 | 140,60 | -0,10% | 192.222,00 |
| 28.08.2024 | 141,58 | 142,54 | 140,74 | 140,74 | -0,11% | 272.267,00 |
| 27.08.2024 | 141,50 | 142,06 | 140,84 | 140,90 | -0,16% | 244.183,00 |
| 26.08.2024 | 139,84 | 141,50 | 139,84 | 141,12 | 0,27% | 101.020,00 |
| 23.08.2024 | 139,52 | 141,04 | 139,28 | 140,74 | 1,27% | 253.813,00 |
| 22.08.2024 | 139,44 | 139,90 | 138,62 | 138,98 | -0,06% | 152.280,00 |
| 21.08.2024 | 138,56 | 139,06 | 138,10 | 139,06 | 0,45% | 105.216,00 |
| 20.08.2024 | 139,00 | 139,42 | 138,44 | 138,44 | -0,03% | 163.877,00 |
| 19.08.2024 | 137,10 | 138,58 | 136,06 | 138,48 | 0,65% | 167.924,00 |
| 16.08.2024 | 137,06 | 137,58 | 136,32 | 137,58 | 0,44% | 374.469,00 |
| 15.08.2024 | 135,16 | 136,98 | 133,84 | 136,98 | 1,80% | 268.039,00 |
| 14.08.2024 | 135,22 | 135,24 | 134,18 | 134,56 | 0,22% | 175.324,00 |
| 13.08.2024 | 134,72 | 134,82 | 133,58 | 134,26 | 0,40% | 153.397,00 |
| 12.08.2024 | 133,60 | 135,28 | 133,36 | 133,72 | -0,48% | 177.429,00 |
| 09.08.2024 | 134,56 | 135,92 | 133,84 | 134,36 | -0,04% | 212.380,00 |
| 08.08.2024 | 133,64 | 135,02 | 133,14 | 134,42 | -1,12% | 330.468,00 |
| 07.08.2024 | 132,90 | 136,10 | 132,70 | 135,94 | 2,13% | 366.138,00 |
| 06.08.2024 | 131,40 | 134,04 | 131,34 | 133,10 | 1,98% | 534.662,00 |
| 05.08.2024 | 128,92 | 131,22 | 128,40 | 130,52 | -1,03% | 363.252,00 |