166,290€
-1,09%
Echtzeit-Aktienkurs Airbus SE
Bid:
Ask:
Aktienkurse zur Airbus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 165,16 | 167,90 | 162,34 | 165,96 | -1,28% | 300.062,00 |
| 23.04.2026 | 165,10 | 169,24 | 163,88 | 168,12 | 1,41% | 257.325,00 |
| 22.04.2026 | 171,48 | 171,50 | 165,78 | 165,78 | -2,73% | 264.935,00 |
| 21.04.2026 | 173,74 | 175,44 | 168,62 | 170,44 | -3,33% | 280.348,00 |
| 20.04.2026 | 176,24 | 177,76 | 175,68 | 176,32 | -1,74% | 298.004,00 |
| 17.04.2026 | 170,96 | 181,98 | 170,84 | 179,44 | 4,52% | 589.331,00 |
| 16.04.2026 | 172,86 | 175,94 | 169,30 | 171,68 | 0,05% | 336.225,00 |
| 15.04.2026 | 172,16 | 172,56 | 170,12 | 171,60 | -0,72% | 200.401,00 |
| 14.04.2026 | 171,46 | 174,10 | 171,06 | 172,84 | 1,44% | 200.671,00 |
| 13.04.2026 | 166,80 | 170,46 | 165,20 | 170,38 | 0,57% | 205.446,00 |
| 10.04.2026 | 170,72 | 172,66 | 169,28 | 169,42 | -0,84% | 309.565,00 |
| 09.04.2026 | 174,24 | 174,34 | 169,02 | 170,86 | -2,60% | 225.377,00 |
| 08.04.2026 | 174,56 | 176,36 | 172,64 | 175,42 | 7,90% | 552.412,00 |
| 07.04.2026 | 167,20 | 167,46 | 160,80 | 162,58 | -1,75% | 279.264,00 |
| 02.04.2026 | 163,96 | 167,14 | 162,68 | 165,48 | -1,44% | 400.798,00 |
| 01.04.2026 | 168,30 | 168,80 | 164,50 | 167,90 | 4,43% | 334.224,00 |
| 31.03.2026 | 158,28 | 162,02 | 157,48 | 160,78 | 0,99% | 245.346,00 |
| 30.03.2026 | 159,42 | 161,22 | 157,86 | 159,20 | -0,82% | 214.366,00 |
| 27.03.2026 | 163,76 | 164,32 | 160,10 | 160,52 | -1,73% | 364.786,00 |
| 26.03.2026 | 166,52 | 166,86 | 163,34 | 163,34 | -3,05% | 205.139,00 |
| 25.03.2026 | 168,02 | 169,12 | 166,58 | 168,48 | 2,38% | 314.601,00 |
| 24.03.2026 | 166,08 | 166,18 | 161,62 | 164,56 | -1,12% | 253.145,00 |
| 23.03.2026 | 159,58 | 170,20 | 157,94 | 166,42 | 3,42% | 579.106,00 |
| 20.03.2026 | 165,24 | 165,96 | 159,74 | 160,92 | -1,89% | 702.320,00 |
| 19.03.2026 | 167,82 | 167,90 | 161,86 | 164,02 | -3,63% | 512.696,00 |
| 18.03.2026 | 171,96 | 174,06 | 170,14 | 170,20 | -0,08% | 295.544,00 |
| 17.03.2026 | 169,02 | 172,52 | 168,20 | 170,34 | 0,20% | 439.439,00 |
| 16.03.2026 | 169,18 | 170,84 | 167,56 | 170,00 | 1,03% | 326.972,00 |
| 13.03.2026 | 172,34 | 172,34 | 168,12 | 168,26 | -2,13% | 318.938,00 |
| 12.03.2026 | 176,68 | 177,72 | 169,60 | 171,92 | -2,76% | 375.759,00 |
| 11.03.2026 | 175,68 | 177,32 | 174,06 | 176,80 | -0,60% | 256.557,00 |
| 10.03.2026 | 178,80 | 179,76 | 176,14 | 177,86 | 1,44% | 287.560,00 |
| 09.03.2026 | 169,50 | 175,98 | 166,58 | 175,34 | -0,07% | 364.753,00 |
| 06.03.2026 | 176,56 | 178,24 | 172,60 | 175,46 | -0,30% | 576.576,00 |
| 05.03.2026 | 178,28 | 181,84 | 175,72 | 175,98 | -0,71% | 407.093,00 |
| 04.03.2026 | 175,42 | 178,36 | 174,46 | 177,24 | 1,10% | 426.809,00 |
| 03.03.2026 | 180,90 | 180,90 | 173,46 | 175,32 | -2,77% | 523.212,00 |
| 02.03.2026 | 178,50 | 182,12 | 178,44 | 180,32 | -2,15% | 389.800,00 |
| 27.02.2026 | 186,56 | 186,82 | 183,80 | 184,28 | -1,32% | 214.257,00 |
| 26.02.2026 | 185,58 | 188,20 | 184,68 | 186,74 | 1,20% | 248.911,00 |
| 25.02.2026 | 183,90 | 184,90 | 181,66 | 184,52 | 0,87% | 196.109,00 |
| 24.02.2026 | 182,20 | 184,34 | 180,22 | 182,92 | -0,15% | 253.227,00 |
| 23.02.2026 | 185,46 | 188,00 | 183,20 | 183,20 | -3,43% | 316.507,00 |
| 20.02.2026 | 187,54 | 191,62 | 187,54 | 189,70 | 1,41% | 436.601,00 |
| 19.02.2026 | 191,60 | 192,18 | 184,58 | 187,06 | -6,73% | 852.736,00 |
| 18.02.2026 | 196,62 | 201,20 | 196,44 | 200,55 | 2,10% | 177.020,00 |
| 17.02.2026 | 196,68 | 197,28 | 193,86 | 196,42 | -0,36% | 221.844,00 |
| 16.02.2026 | 193,70 | 198,16 | 192,88 | 197,12 | 2,45% | 192.431,00 |
| 13.02.2026 | 190,18 | 194,52 | 189,88 | 192,40 | 1,06% | 339.138,00 |
| 12.02.2026 | 189,74 | 193,48 | 189,42 | 190,38 | 1,70% | 223.525,00 |
| 11.02.2026 | 190,82 | 191,06 | 187,06 | 187,20 | -2,34% | 260.622,00 |
| 10.02.2026 | 193,14 | 193,74 | 191,04 | 191,68 | -0,71% | 206.753,00 |
| 09.02.2026 | 192,50 | 193,52 | 189,66 | 193,06 | 0,88% | 246.919,00 |
| 06.02.2026 | 189,84 | 191,60 | 188,74 | 191,38 | 0,96% | 167.270,00 |
| 05.02.2026 | 187,64 | 190,94 | 186,96 | 189,56 | 0,68% | 305.776,00 |
| 04.02.2026 | 190,28 | 192,60 | 188,28 | 188,28 | -1,00% | 249.752,00 |
| 03.02.2026 | 194,94 | 195,48 | 189,80 | 190,18 | -1,87% | 196.273,00 |
| 02.02.2026 | 189,90 | 194,34 | 189,90 | 193,80 | 0,18% | 173.752,00 |
| 30.01.2026 | 193,36 | 194,96 | 192,20 | 193,46 | -0,25% | 232.898,00 |
| 29.01.2026 | 196,18 | 197,26 | 192,84 | 193,94 | -0,55% | 231.207,00 |
| 28.01.2026 | 197,82 | 198,70 | 191,40 | 195,02 | -2,18% | 534.126,00 |
| 27.01.2026 | 203,15 | 203,55 | 199,28 | 199,36 | -1,48% | 305.252,00 |
| 26.01.2026 | 206,15 | 206,15 | 201,90 | 202,35 | -2,10% | 253.289,00 |
| 23.01.2026 | 205,20 | 207,95 | 205,20 | 206,70 | -0,05% | 268.486,00 |
| 22.01.2026 | 207,70 | 210,10 | 205,85 | 206,80 | -0,24% | 266.121,00 |
| 21.01.2026 | 208,50 | 208,65 | 205,25 | 207,30 | -0,31% | 241.143,00 |
| 20.01.2026 | 209,20 | 209,40 | 205,25 | 207,95 | -1,14% | 294.339,00 |
| 19.01.2026 | 213,80 | 215,80 | 208,50 | 210,35 | -3,20% | 280.952,00 |
| 16.01.2026 | 215,75 | 217,85 | 215,60 | 217,30 | 1,09% | 193.032,00 |
| 15.01.2026 | 215,50 | 215,55 | 212,85 | 214,95 | -0,26% | 211.200,00 |
| 14.01.2026 | 220,05 | 221,25 | 215,50 | 215,50 | -2,16% | 230.326,00 |
| 13.01.2026 | 216,60 | 220,40 | 215,80 | 220,25 | 1,85% | 204.255,00 |
| 12.01.2026 | 214,65 | 217,35 | 214,10 | 216,25 | 0,56% | 163.520,00 |
| 09.01.2026 | 215,60 | 215,60 | 212,05 | 215,05 | -0,12% | 276.493,00 |
| 08.01.2026 | 213,10 | 215,90 | 213,05 | 215,30 | 0,68% | 216.719,00 |
| 07.01.2026 | 209,50 | 214,50 | 208,50 | 213,85 | 2,17% | 248.077,00 |
| 06.01.2026 | 208,85 | 209,35 | 206,35 | 209,30 | 0,55% | 213.438,00 |
| 05.01.2026 | 205,60 | 210,50 | 205,60 | 208,15 | 2,08% | 255.087,00 |
| 02.01.2026 | 197,24 | 204,25 | 196,80 | 203,90 | 2,92% | 302.462,00 |
| 30.12.2025 | 194,86 | 198,12 | 194,86 | 198,12 | 1,05% | 122.896,00 |
| 29.12.2025 | 196,76 | 196,76 | 194,38 | 196,06 | -0,36% | 136.251,00 |
| 23.12.2025 | 195,74 | 197,28 | 195,28 | 196,76 | 0,60% | 97.437,00 |
| 22.12.2025 | 196,72 | 196,72 | 194,94 | 195,58 | -0,20% | 141.347,00 |
| 19.12.2025 | 194,00 | 196,42 | 193,46 | 195,98 | 0,96% | 671.793,00 |
| 18.12.2025 | 190,84 | 194,24 | 190,76 | 194,12 | 1,95% | 300.846,00 |
| 17.12.2025 | 194,04 | 195,38 | 190,34 | 190,40 | -1,30% | 153.540,00 |
| 16.12.2025 | 194,44 | 194,78 | 191,38 | 192,90 | -1,62% | 218.678,00 |
| 15.12.2025 | 194,84 | 197,00 | 194,20 | 196,08 | 1,10% | 96.323,00 |
| 12.12.2025 | 193,90 | 196,32 | 193,50 | 193,94 | 0,31% | 205.382,00 |
| 11.12.2025 | 193,56 | 193,80 | 191,22 | 193,34 | -0,31% | 235.753,00 |
| 10.12.2025 | 194,84 | 195,80 | 192,98 | 193,94 | -0,71% | 288.473,00 |
| 09.12.2025 | 198,60 | 199,02 | 194,02 | 195,32 | -1,38% | 226.798,00 |
| 08.12.2025 | 197,22 | 198,32 | 196,52 | 198,06 | 0,72% | 114.767,00 |
| 05.12.2025 | 198,64 | 199,38 | 196,64 | 196,64 | -0,22% | 244.935,00 |
| 04.12.2025 | 198,74 | 198,98 | 196,22 | 197,08 | -0,49% | 196.717,00 |
| 03.12.2025 | 191,06 | 199,50 | 191,02 | 198,06 | 3,92% | 383.635,00 |
| 02.12.2025 | 191,92 | 193,18 | 188,36 | 190,58 | -1,04% | 376.118,00 |
| 01.12.2025 | 201,05 | 201,20 | 182,46 | 192,58 | -5,90% | 1.299.408,00 |
| 28.11.2025 | 204,40 | 205,30 | 203,45 | 204,65 | 0,24% | 144.042,00 |
| 27.11.2025 | 204,40 | 205,20 | 203,25 | 204,15 | -0,37% | 76.798,00 |