192,100€
-1,39%
Echtzeit-Aktienkurs Airbus SE
Bid:
Ask:
Aktienkurse zur Airbus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 195,06 | 195,22 | 190,86 | 192,00 | -1,44% | 120.126,00 |
| 22.10.2026 | 196,16 | 197,42 | 193,92 | 194,80 | -2,05% | 129.386,00 |
| 21.10.2026 | 194,06 | 199,16 | 192,10 | 198,88 | 2,70% | 407.660,00 |
| 20.10.2026 | 193,16 | 196,74 | 190,60 | 193,66 | -0,31% | 159.270,00 |
| 19.10.2026 | 197,66 | 197,78 | 191,80 | 194,26 | -2,34% | 319.788,00 |
| 16.10.2026 | 195,50 | 200,50 | 194,66 | 198,92 | 2,17% | 388.072,00 |
| 15.10.2026 | 189,24 | 195,04 | 188,38 | 194,70 | 2,30% | 238.952,00 |
| 14.10.2026 | 188,28 | 192,62 | 186,64 | 190,32 | 2,09% | 237.381,00 |
| 13.10.2026 | 187,54 | 188,84 | 186,12 | 186,42 | -0,92% | 113.761,00 |
| 12.10.2026 | 188,24 | 188,66 | 187,46 | 188,16 | 0,25% | 75.359,00 |
| 09.10.2026 | 188,42 | 188,54 | 186,36 | 187,70 | 0,20% | 152.705,00 |
| 08.10.2026 | 186,02 | 189,24 | 183,92 | 187,32 | -0,04% | 162.019,00 |
| 07.10.2026 | 185,94 | 188,62 | 185,62 | 187,40 | -0,27% | 179.666,00 |
| 06.10.2026 | 190,68 | 191,34 | 187,06 | 187,90 | -0,67% | 156.639,00 |
| 05.10.2026 | 189,48 | 190,24 | 188,18 | 189,16 | -0,11% | 244.634,00 |
| 02.10.2026 | 185,86 | 192,00 | 185,86 | 189,36 | 1,97% | 248.035,00 |
| 01.10.2026 | 189,38 | 191,00 | 185,70 | 185,70 | -2,56% | 219.187,00 |
| 30.09.2026 | 190,46 | 193,94 | 189,80 | 190,58 | 0,00% | 207.112,00 |
| 29.09.2026 | 193,00 | 193,80 | 190,04 | 190,58 | -1,35% | 334.619,00 |
| 28.09.2026 | 192,70 | 195,80 | 191,68 | 193,18 | 0,33% | 356.771,00 |
| 25.09.2026 | 194,70 | 195,42 | 188,14 | 192,54 | -0,95% | 594.134,00 |
| 24.09.2026 | 194,12 | 195,60 | 191,02 | 194,38 | -0,36% | 242.384,00 |
| 23.09.2026 | 195,98 | 197,62 | 192,68 | 195,08 | 0,20% | 229.600,00 |
| 22.09.2026 | 195,10 | 197,48 | 192,96 | 194,70 | -0,09% | 196.703,00 |
| 21.09.2026 | 195,38 | 195,90 | 193,06 | 194,88 | 0,80% | 360.637,00 |
| 18.09.2026 | 195,34 | 197,90 | 193,00 | 193,34 | -1,15% | 878.489,00 |
| 17.09.2026 | 198,40 | 199,04 | 195,58 | 195,58 | -0,51% | 177.658,00 |
| 16.09.2026 | 196,64 | 197,62 | 194,84 | 196,58 | 0,77% | 147.008,00 |
| 15.09.2026 | 194,94 | 196,84 | 194,42 | 195,08 | 0,01% | 194.838,00 |
| 14.09.2026 | 198,00 | 199,40 | 193,70 | 195,06 | -2,23% | 279.762,00 |
| 11.09.2026 | 197,66 | 199,50 | 197,52 | 199,50 | 1,86% | 213.852,00 |
| 10.09.2026 | 197,04 | 198,78 | 195,40 | 195,86 | -0,20% | 331.670,00 |
| 09.09.2026 | 197,24 | 198,06 | 194,58 | 196,26 | -2,24% | 245.424,00 |
| 08.09.2026 | 197,22 | 200,75 | 195,70 | 200,75 | 1,06% | 103.185,00 |
| 07.09.2026 | 198,10 | 199,34 | 197,30 | 198,64 | -0,13% | 114.146,00 |
| 04.09.2026 | 196,92 | 202,05 | 196,64 | 198,90 | 0,95% | 188.141,00 |
| 03.09.2026 | 196,04 | 197,78 | 193,18 | 197,02 | 0,04% | 179.332,00 |
| 02.09.2026 | 195,10 | 198,30 | 193,74 | 196,94 | 0,36% | 145.651,00 |
| 01.09.2026 | 195,96 | 197,28 | 194,20 | 196,24 | -0,50% | 178.501,00 |
| 31.08.2026 | 202,95 | 202,95 | 197,22 | 197,22 | -2,92% | 164.258,00 |
| 28.08.2026 | 204,80 | 205,15 | 202,30 | 203,15 | -0,07% | 186.291,00 |
| 27.08.2026 | 206,35 | 206,45 | 202,35 | 203,30 | -1,36% | 201.595,00 |
| 26.08.2026 | 204,90 | 209,60 | 204,80 | 206,10 | 0,73% | 181.081,00 |
| 25.08.2026 | 204,45 | 207,50 | 204,45 | 204,60 | 0,86% | 135.409,00 |
| 24.08.2026 | 203,05 | 205,00 | 202,10 | 202,85 | -0,39% | 76.792,00 |
| 21.08.2026 | 204,10 | 204,50 | 202,90 | 203,65 | -0,61% | 163.917,00 |
| 20.08.2026 | 207,75 | 208,35 | 204,85 | 204,90 | -1,49% | 97.930,00 |
| 19.08.2026 | 210,85 | 211,80 | 208,00 | 208,00 | -0,86% | 101.372,00 |
| 18.08.2026 | 213,90 | 214,30 | 209,25 | 209,80 | -2,10% | 151.835,00 |
| 17.08.2026 | 215,40 | 216,45 | 213,80 | 214,30 | -0,51% | 121.305,00 |
| 14.08.2026 | 213,20 | 216,55 | 213,20 | 215,40 | 1,13% | 174.261,00 |
| 13.08.2026 | 214,05 | 215,90 | 213,00 | 213,00 | -0,26% | 98.201,00 |
| 12.08.2026 | 211,65 | 214,90 | 211,65 | 213,55 | 0,54% | 145.174,00 |
| 11.08.2026 | 214,00 | 214,20 | 211,05 | 212,40 | -1,00% | 156.896,00 |
| 10.08.2026 | 212,55 | 214,95 | 212,00 | 214,55 | 0,40% | 115.881,00 |
| 07.08.2026 | 212,90 | 216,15 | 212,90 | 213,70 | 0,56% | 190.950,00 |
| 06.08.2026 | 214,85 | 217,20 | 212,50 | 212,50 | -1,19% | 240.925,00 |
| 05.08.2026 | 215,05 | 216,40 | 214,30 | 215,05 | 0,40% | 185.848,00 |
| 04.08.2026 | 210,70 | 214,20 | 209,40 | 214,20 | 2,98% | 201.927,00 |
| 03.08.2026 | 208,30 | 209,80 | 206,50 | 208,00 | 2,84% | 348.328,00 |
| 31.07.2026 | 204,90 | 208,50 | 201,75 | 202,25 | -0,83% | 282.371,00 |
| 30.07.2026 | 206,20 | 207,90 | 203,15 | 203,95 | -2,79% | 370.321,00 |
| 29.07.2026 | 210,85 | 211,85 | 208,35 | 209,80 | -1,06% | 362.754,00 |
| 28.07.2026 | 211,00 | 213,30 | 209,30 | 212,05 | 1,48% | 188.498,00 |
| 27.07.2026 | 210,60 | 212,00 | 208,45 | 208,95 | 1,53% | 278.521,00 |
| 24.07.2026 | 204,70 | 205,80 | 202,60 | 205,80 | 0,73% | 173.030,00 |
| 23.07.2026 | 207,05 | 208,60 | 202,85 | 204,30 | -1,92% | 331.502,00 |
| 22.07.2026 | 203,50 | 209,10 | 202,70 | 208,30 | 7,07% | 453.921,00 |
| 21.07.2026 | 190,80 | 196,38 | 190,80 | 194,54 | 1,48% | 259.737,00 |
| 20.07.2026 | 192,40 | 194,26 | 191,36 | 191,70 | -1,33% | 201.385,00 |
| 17.07.2026 | 193,22 | 194,66 | 191,90 | 194,28 | -0,70% | 350.034,00 |
| 16.07.2026 | 196,10 | 196,48 | 193,90 | 195,64 | 0,13% | 168.909,00 |
| 15.07.2026 | 193,56 | 196,76 | 192,50 | 195,38 | -0,25% | 171.128,00 |
| 14.07.2026 | 193,12 | 195,86 | 191,58 | 195,86 | 0,35% | 269.829,00 |
| 13.07.2026 | 195,94 | 196,46 | 193,92 | 195,18 | -0,98% | 165.900,00 |
| 10.07.2026 | 197,30 | 197,34 | 194,78 | 197,12 | 0,33% | 241.458,00 |
| 09.07.2026 | 198,96 | 200,05 | 194,04 | 196,48 | -0,41% | 317.611,00 |
| 08.07.2026 | 201,70 | 202,05 | 197,28 | 197,28 | -3,25% | 310.098,00 |
| 07.07.2026 | 209,50 | 210,95 | 203,50 | 203,90 | -2,65% | 194.043,00 |
| 06.07.2026 | 205,95 | 210,10 | 205,95 | 209,45 | 1,60% | 198.072,00 |
| 03.07.2026 | 208,35 | 208,90 | 205,05 | 206,15 | 1,05% | 295.081,00 |
| 02.07.2026 | 197,56 | 204,90 | 197,56 | 204,00 | 2,90% | 385.829,00 |
| 01.07.2026 | 195,16 | 199,70 | 194,98 | 198,26 | 1,96% | 303.069,00 |
| 30.06.2026 | 192,66 | 195,20 | 191,84 | 194,44 | 1,47% | 284.388,00 |
| 29.06.2026 | 191,90 | 192,18 | 189,24 | 191,62 | -0,16% | 128.076,00 |
| 26.06.2026 | 194,36 | 194,58 | 190,30 | 191,92 | -1,66% | 182.053,00 |
| 25.06.2026 | 194,96 | 196,86 | 193,22 | 195,16 | 0,06% | 236.523,00 |
| 24.06.2026 | 192,88 | 195,04 | 191,58 | 195,04 | 0,89% | 230.652,00 |
| 23.06.2026 | 188,44 | 194,84 | 187,56 | 193,32 | 1,94% | 222.601,00 |
| 22.06.2026 | 190,10 | 190,12 | 187,14 | 189,64 | 0,08% | 194.557,00 |
| 19.06.2026 | 191,24 | 193,14 | 189,42 | 189,48 | -1,20% | 851.143,00 |
| 18.06.2026 | 189,00 | 193,70 | 188,16 | 191,78 | 2,55% | 326.298,00 |
| 17.06.2026 | 185,28 | 188,52 | 185,14 | 187,02 | 0,92% | 273.711,00 |
| 16.06.2026 | 184,48 | 186,84 | 184,20 | 185,32 | 0,85% | 167.491,00 |
| 15.06.2026 | 183,90 | 187,32 | 183,70 | 183,76 | 2,51% | 286.922,00 |
| 12.06.2026 | 180,56 | 183,78 | 177,66 | 179,26 | 2,25% | 299.852,00 |
| 11.06.2026 | 175,58 | 176,94 | 174,36 | 175,32 | 0,33% | 208.541,00 |
| 10.06.2026 | 176,06 | 176,66 | 171,84 | 174,74 | -0,54% | 218.472,00 |
| 09.06.2026 | 176,66 | 179,02 | 173,74 | 175,68 | -0,70% | 287.504,00 |
| 08.06.2026 | 173,46 | 179,24 | 172,78 | 176,92 | -1,16% | 195.064,00 |