180,220€
-1,26%
Echtzeit-Aktienkurs Airbus SE
Bid:
Ask:
Aktienkurse zur Airbus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.06.2025 | 160,10 | 162,12 | 159,78 | 161,56 | -0,69% | 243.717,00 |
| 12.06.2025 | 162,50 | 163,74 | 160,92 | 162,68 | -0,65% | 233.340,00 |
| 11.06.2025 | 163,78 | 165,78 | 163,24 | 163,74 | -0,11% | 245.183,00 |
| 10.06.2025 | 165,66 | 166,66 | 163,86 | 163,92 | -0,99% | 225.944,00 |
| 09.06.2025 | 165,50 | 166,18 | 164,58 | 165,56 | 0,15% | 176.208,00 |
| 06.06.2025 | 165,10 | 165,88 | 163,82 | 165,32 | -0,07% | 174.404,00 |
| 05.06.2025 | 169,60 | 169,80 | 165,44 | 165,44 | -2,82% | 278.139,00 |
| 04.06.2025 | 169,84 | 173,76 | 168,90 | 170,24 | 2,32% | 389.992,00 |
| 03.06.2025 | 164,66 | 166,38 | 161,26 | 166,38 | 2,32% | 245.005,00 |
| 02.06.2025 | 161,90 | 162,88 | 159,90 | 162,60 | 0,36% | 249.103,00 |
| 30.05.2025 | 162,54 | 163,94 | 162,02 | 162,02 | -0,39% | 242.656,00 |
| 29.05.2025 | 165,00 | 165,40 | 162,46 | 162,66 | 0,16% | 217.552,00 |
| 28.05.2025 | 162,42 | 165,72 | 161,88 | 162,40 | 0,12% | 371.216,00 |
| 27.05.2025 | 160,54 | 163,26 | 160,54 | 162,20 | 1,25% | 289.756,00 |
| 26.05.2025 | 160,40 | 161,44 | 160,08 | 160,20 | 1,88% | 159.051,00 |
| 23.05.2025 | 161,34 | 162,66 | 154,10 | 157,24 | -2,48% | 718.623,00 |
| 22.05.2025 | 161,06 | 161,92 | 159,96 | 161,24 | -0,49% | 181.163,00 |
| 21.05.2025 | 160,80 | 162,90 | 160,76 | 162,04 | 0,12% | 262.511,00 |
| 20.05.2025 | 162,30 | 162,72 | 161,44 | 161,84 | -0,02% | 339.891,00 |
| 19.05.2025 | 159,38 | 162,16 | 158,44 | 161,88 | 1,06% | 272.333,00 |
| 16.05.2025 | 159,50 | 161,50 | 158,82 | 160,18 | 0,58% | 400.885,00 |
| 15.05.2025 | 159,22 | 159,76 | 158,46 | 159,26 | -0,13% | 328.296,00 |
| 14.05.2025 | 161,50 | 161,90 | 158,22 | 159,46 | -1,03% | 272.231,00 |
| 13.05.2025 | 158,64 | 161,12 | 158,34 | 161,12 | 1,47% | 214.754,00 |
| 12.05.2025 | 159,04 | 159,50 | 154,50 | 158,78 | 0,19% | 396.034,00 |
| 09.05.2025 | 159,06 | 159,58 | 158,06 | 158,48 | 0,05% | 285.063,00 |
| 08.05.2025 | 155,44 | 158,58 | 155,34 | 158,40 | 2,48% | 249.647,00 |
| 07.05.2025 | 156,58 | 157,08 | 153,82 | 154,56 | -1,32% | 271.204,00 |
| 06.05.2025 | 158,96 | 159,20 | 153,42 | 156,62 | -1,09% | 393.282,00 |
| 05.05.2025 | 155,22 | 158,82 | 155,22 | 158,34 | 2,19% | 334.562,00 |
| 02.05.2025 | 152,74 | 155,44 | 151,24 | 154,94 | 5,33% | 652.360,00 |
| 30.04.2025 | 143,98 | 147,48 | 143,96 | 147,10 | 2,14% | 531.808,00 |
| 29.04.2025 | 145,26 | 146,06 | 143,50 | 144,02 | -0,22% | 272.823,00 |
| 28.04.2025 | 143,00 | 145,92 | 142,48 | 144,34 | 2,63% | 410.648,00 |
| 25.04.2025 | 139,72 | 141,54 | 138,92 | 140,64 | 2,42% | 346.455,00 |
| 24.04.2025 | 139,02 | 139,36 | 136,84 | 137,32 | -1,07% | 401.216,00 |
| 23.04.2025 | 135,24 | 141,58 | 135,16 | 138,80 | 4,27% | 610.232,00 |
| 22.04.2025 | 134,26 | 134,26 | 131,94 | 133,12 | -2,48% | 523.987,00 |
| 17.04.2025 | 140,58 | 140,84 | 135,40 | 136,50 | -2,83% | 645.516,00 |
| 16.04.2025 | 140,20 | 140,64 | 138,60 | 140,48 | -0,21% | 413.093,00 |
| 15.04.2025 | 138,50 | 141,44 | 138,24 | 140,78 | 1,14% | 569.720,00 |
| 14.04.2025 | 138,04 | 139,84 | 137,28 | 139,20 | 3,22% | 447.687,00 |
| 11.04.2025 | 141,22 | 141,68 | 133,42 | 134,86 | -3,33% | 887.300,00 |
| 10.04.2025 | 148,00 | 150,94 | 139,22 | 139,50 | 4,45% | 1.504.116,00 |
| 09.04.2025 | 135,50 | 138,00 | 131,44 | 133,56 | -4,72% | 1.227.935,00 |
| 08.04.2025 | 139,20 | 142,90 | 138,00 | 140,18 | 2,55% | 1.040.130,00 |
| 07.04.2025 | 135,90 | 145,18 | 129,82 | 136,70 | -6,97% | 2.288.900,00 |
| 04.04.2025 | 157,48 | 157,50 | 144,82 | 146,94 | -7,04% | 1.387.733,00 |
| 03.04.2025 | 154,22 | 159,24 | 151,78 | 158,06 | -2,85% | 743.506,00 |
| 02.04.2025 | 167,12 | 167,74 | 160,80 | 162,70 | -3,11% | 297.008,00 |
| 01.04.2025 | 163,58 | 167,98 | 163,18 | 167,92 | 3,13% | 249.757,00 |
| 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 |