Echtzeit-Aktienkurs Airbus SE
Bid:
Ask:
Aktienkurse zur Airbus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.06.2026 | 178,38 | 179,66 | 176,84 | 179,00 | 1,12% | 244.612,00 |
| 04.06.2026 | 170,24 | 177,08 | 169,80 | 177,02 | 4,55% | 248.577,00 |
| 03.06.2026 | 170,70 | 171,00 | 167,90 | 169,32 | -1,90% | 271.506,00 |
| 02.06.2026 | 174,84 | 176,30 | 172,18 | 172,60 | -0,36% | 206.242,00 |
| 01.06.2026 | 178,10 | 178,44 | 171,58 | 173,22 | -3,56% | 296.319,00 |
| 29.05.2026 | 180,82 | 183,00 | 178,92 | 179,62 | 1,05% | 279.154,00 |
| 28.05.2026 | 173,00 | 179,00 | 172,30 | 177,76 | 2,28% | 229.720,00 |
| 27.05.2026 | 171,96 | 177,82 | 171,66 | 173,80 | 0,86% | 185.260,00 |
| 26.05.2026 | 175,12 | 175,20 | 172,16 | 172,32 | -1,19% | 122.039,00 |
| 25.05.2026 | 172,50 | 175,38 | 172,42 | 174,40 | 2,79% | 222.702,00 |
| 22.05.2026 | 169,12 | 170,34 | 166,46 | 169,66 | 2,20% | 284.178,00 |
| 21.05.2026 | 172,30 | 172,64 | 166,00 | 166,00 | -4,29% | 375.514,00 |
| 20.05.2026 | 168,92 | 175,00 | 166,74 | 173,44 | 2,65% | 307.460,00 |
| 19.05.2026 | 171,04 | 174,62 | 168,96 | 168,96 | -0,88% | 265.349,00 |
| 18.05.2026 | 165,62 | 172,06 | 164,70 | 170,46 | 1,68% | 257.903,00 |
| 15.05.2026 | 170,54 | 171,74 | 167,44 | 167,64 | -2,92% | 404.892,00 |
| 14.05.2026 | 173,66 | 174,80 | 171,72 | 172,68 | -0,30% | 257.824,00 |
| 13.05.2026 | 174,06 | 174,30 | 170,98 | 173,20 | 0,28% | 182.081,00 |
| 12.05.2026 | 173,38 | 174,56 | 171,68 | 172,72 | -1,70% | 231.294,00 |
| 11.05.2026 | 178,68 | 179,22 | 174,30 | 175,70 | -2,27% | 191.977,00 |
| 08.05.2026 | 181,38 | 182,86 | 178,32 | 179,78 | -2,05% | 399.453,00 |
| 07.05.2026 | 188,86 | 190,78 | 183,54 | 183,54 | -2,65% | 269.855,00 |
| 06.05.2026 | 179,88 | 191,84 | 179,36 | 188,54 | 6,04% | 654.412,00 |
| 05.05.2026 | 176,02 | 180,80 | 174,56 | 177,80 | 1,05% | 396.659,00 |
| 04.05.2026 | 174,62 | 179,56 | 174,12 | 175,96 | 0,64% | 482.335,00 |
| 30.04.2026 | 172,58 | 177,68 | 171,92 | 174,84 | 0,16% | 361.190,00 |
| 29.04.2026 | 165,24 | 176,42 | 165,24 | 174,56 | 5,13% | 721.300,00 |
| 28.04.2026 | 165,50 | 167,32 | 164,46 | 166,04 | 0,29% | 202.856,00 |
| 27.04.2026 | 165,96 | 167,40 | 164,92 | 165,56 | -0,24% | 155.881,00 |
| 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 | -1,51% | 279.264,00 |
| 02.04.2026 | 163,96 | 167,14 | 162,68 | 165,08 | -1,68% | 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 |