158,530€
-3,13%
Echtzeit-Aktienkurs AIRBUS SE
Bid:
Ask:
Aktienkurse zur AIRBUS SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 158,96 | 159,56 | 157,30 | 158,96 | -2,87% | 416.389,00 |
| 15.04.2024 | 163,92 | 165,30 | 162,84 | 163,66 | 0,42% | 280.224,00 |
| 12.04.2024 | 163,58 | 165,26 | 162,46 | 162,98 | 0,51% | 351.501,00 |
| 11.04.2024 | 164,32 | 165,58 | 161,52 | 162,16 | -1,29% | 467.920,00 |
| 10.04.2024 | 164,52 | 165,18 | 162,70 | 164,28 | -0,19% | 252.251,00 |
| 09.04.2024 | 170,00 | 170,36 | 164,38 | 164,60 | -3,47% | 271.822,00 |
| 08.04.2024 | 168,52 | 171,16 | 168,52 | 170,52 | 1,50% | 183.733,00 |
| 05.04.2024 | 167,00 | 168,02 | 165,24 | 168,00 | 0,02% | 433.654,00 |
| 04.04.2024 | 167,90 | 169,06 | 167,58 | 167,96 | -0,08% | 197.503,00 |
| 03.04.2024 | 167,36 | 168,10 | 166,00 | 168,10 | 0,56% | 244.131,00 |
| 02.04.2024 | 170,76 | 171,08 | 166,50 | 167,16 | -2,11% | 399.452,00 |
| 28.03.2024 | 171,56 | 172,36 | 170,44 | 170,76 | -0,48% | 317.742,00 |
| 27.03.2024 | 171,14 | 172,82 | 170,80 | 171,58 | 0,47% | 246.044,00 |
| 26.03.2024 | 170,26 | 171,14 | 169,72 | 170,78 | 0,38% | 295.527,00 |
| 25.03.2024 | 170,02 | 170,68 | 169,76 | 170,14 | 0,15% | 248.257,00 |
| 22.03.2024 | 169,72 | 170,84 | 169,30 | 169,88 | 0,34% | 276.353,00 |
| 21.03.2024 | 169,64 | 170,00 | 168,10 | 169,30 | 0,73% | 280.476,00 |
| 20.03.2024 | 166,34 | 168,52 | 165,80 | 168,08 | 1,08% | 268.762,00 |
| 19.03.2024 | 164,40 | 167,40 | 164,40 | 166,28 | 1,81% | 324.038,00 |
| 18.03.2024 | 162,28 | 164,14 | 162,28 | 163,32 | 0,36% | 212.267,00 |
| 15.03.2024 | 160,82 | 163,46 | 160,36 | 162,74 | 1,46% | 1.044.643,00 |
| 14.03.2024 | 159,18 | 161,88 | 159,18 | 160,40 | 0,74% | 331.150,00 |
| 13.03.2024 | 158,32 | 159,84 | 157,76 | 159,22 | 0,71% | 248.265,00 |
| 12.03.2024 | 157,74 | 158,10 | 155,88 | 158,10 | 0,80% | 250.139,00 |
| 11.03.2024 | 157,80 | 158,36 | 156,52 | 156,84 | -0,73% | 225.745,00 |
| 08.03.2024 | 158,20 | 158,24 | 156,48 | 158,00 | -0,21% | 211.726,00 |
| 07.03.2024 | 157,92 | 158,64 | 156,76 | 158,34 | 0,03% | 332.352,00 |
| 06.03.2024 | 158,96 | 159,32 | 156,72 | 158,30 | 0,37% | 382.008,00 |
| 05.03.2024 | 155,72 | 157,94 | 155,62 | 157,72 | 1,55% | 209.905,00 |
| 04.03.2024 | 152,48 | 155,84 | 152,24 | 155,32 | 1,76% | 219.642,00 |
| 01.03.2024 | 154,16 | 154,16 | 152,24 | 152,64 | -0,25% | 402.465,00 |
| 29.02.2024 | 153,42 | 154,06 | 152,18 | 153,02 | -0,48% | 355.007,00 |
| 28.02.2024 | 148,52 | 153,76 | 148,14 | 153,76 | 3,88% | 378.850,00 |
| 27.02.2024 | 147,88 | 148,88 | 147,34 | 148,02 | 0,42% | 252.894,00 |
| 26.02.2024 | 147,06 | 148,20 | 147,06 | 147,40 | -0,41% | 165.368,00 |
| 23.02.2024 | 147,92 | 148,24 | 146,52 | 148,00 | 0,37% | 331.251,00 |
| 22.02.2024 | 146,68 | 147,90 | 145,84 | 147,46 | 1,11% | 342.064,00 |
| 21.02.2024 | 145,46 | 145,84 | 144,78 | 145,84 | 0,61% | 182.344,00 |
| 20.02.2024 | 143,80 | 145,46 | 143,60 | 144,96 | 0,47% | 198.633,00 |
| 19.02.2024 | 145,52 | 146,22 | 143,88 | 144,28 | -1,35% | 176.023,00 |
| 16.02.2024 | 148,86 | 149,18 | 145,00 | 146,26 | -1,72% | 471.829,00 |
| 15.02.2024 | 147,92 | 151,06 | 147,00 | 148,82 | -1,00% | 371.021,00 |
| 14.02.2024 | 148,66 | 152,02 | 148,66 | 150,32 | 0,91% | 292.592,00 |
| 13.02.2024 | 148,92 | 149,44 | 147,30 | 148,96 | -0,68% | 209.536,00 |
| 12.02.2024 | 150,24 | 150,84 | 148,50 | 149,98 | -0,35% | 164.443,00 |
| 09.02.2024 | 151,68 | 152,16 | 147,14 | 150,50 | -0,58% | 485.058,00 |
| 08.02.2024 | 151,78 | 151,92 | 149,98 | 151,38 | 0,38% | 218.664,00 |
| 07.02.2024 | 152,52 | 152,82 | 150,70 | 150,80 | -0,61% | 199.903,00 |
| 06.02.2024 | 149,96 | 152,16 | 149,72 | 151,72 | 1,85% | 204.714,00 |
| 05.02.2024 | 148,80 | 149,90 | 148,42 | 148,96 | -0,19% | 345.436,00 |
| 02.02.2024 | 148,00 | 149,62 | 148,00 | 149,24 | 1,26% | 336.492,00 |
| 01.02.2024 | 147,34 | 147,92 | 146,70 | 147,38 | -0,28% | 282.848,00 |
| 31.01.2024 | 150,12 | 150,12 | 147,46 | 147,80 | -1,41% | 293.395,00 |
| 30.01.2024 | 150,04 | 151,30 | 149,48 | 149,92 | 0,58% | 292.383,00 |
| 29.01.2024 | 149,60 | 150,00 | 148,82 | 149,06 | -0,11% | 300.907,00 |
| 26.01.2024 | 148,60 | 149,34 | 148,22 | 149,22 | 0,46% | 291.810,00 |
| 25.01.2024 | 147,44 | 149,00 | 147,10 | 148,54 | 1,23% | 206.931,00 |
| 24.01.2024 | 148,10 | 148,28 | 144,76 | 146,74 | -0,89% | 370.291,00 |
| 23.01.2024 | 150,50 | 150,70 | 147,30 | 148,06 | -1,33% | 415.407,00 |
| 22.01.2024 | 150,30 | 150,60 | 149,38 | 150,06 | 0,82% | 148.248,00 |
| 19.01.2024 | 150,16 | 150,46 | 148,14 | 148,84 | -0,75% | 430.607,00 |
| 18.01.2024 | 147,06 | 150,24 | 147,00 | 149,96 | 2,00% | 227.607,00 |
| 17.01.2024 | 146,24 | 147,36 | 145,96 | 147,02 | -0,45% | 393.248,00 |
| 16.01.2024 | 147,28 | 148,58 | 146,64 | 147,68 | -0,28% | 193.796,00 |
| 15.01.2024 | 149,00 | 149,36 | 147,96 | 148,10 | -0,68% | 158.989,00 |
| 12.01.2024 | 146,20 | 149,14 | 146,10 | 149,12 | 3,63% | 475.401,00 |
| 11.01.2024 | 144,64 | 145,24 | 143,70 | 143,90 | -0,15% | 303.058,00 |
| 10.01.2024 | 143,00 | 144,64 | 142,88 | 144,12 | 0,68% | 170.894,00 |
| 09.01.2024 | 144,50 | 144,80 | 142,42 | 143,14 | -0,07% | 220.409,00 |
| 08.01.2024 | 141,02 | 143,60 | 140,74 | 143,24 | 2,56% | 188.299,00 |
| 05.01.2024 | 138,42 | 140,12 | 138,16 | 139,66 | 0,22% | 208.640,00 |
| 04.01.2024 | 137,20 | 139,78 | 137,20 | 139,36 | 1,60% | 210.334,00 |
| 03.01.2024 | 140,12 | 140,82 | 136,60 | 137,16 | -2,96% | 282.847,00 |
| 02.01.2024 | 140,50 | 142,38 | 140,12 | 141,34 | 0,90% | 308.986,00 |
| 29.12.2023 | 139,82 | 140,26 | 139,56 | 140,08 | 0,20% | 95.975,00 |
| 28.12.2023 | 140,02 | 140,22 | 139,48 | 139,80 | 0,30% | 185.030,00 |
| 27.12.2023 | 139,92 | 140,00 | 139,04 | 139,38 | -0,11% | 136.913,00 |
| 22.12.2023 | 138,70 | 140,20 | 138,30 | 139,54 | 0,53% | 266.878,00 |
| 21.12.2023 | 137,10 | 138,82 | 136,88 | 138,80 | 0,64% | 392.006,00 |
| 20.12.2023 | 140,16 | 140,18 | 137,68 | 137,92 | -1,42% | 316.086,00 |
| 19.12.2023 | 138,76 | 140,08 | 138,76 | 139,90 | 0,52% | 283.031,00 |
| 18.12.2023 | 139,00 | 139,52 | 138,62 | 139,18 | -0,29% | 215.035,00 |
| 15.12.2023 | 140,88 | 141,60 | 138,84 | 139,58 | -0,34% | 957.065,00 |
| 14.12.2023 | 143,24 | 143,98 | 139,62 | 140,06 | -1,56% | 855.596,00 |
| 13.12.2023 | 143,00 | 143,50 | 142,28 | 142,28 | -0,29% | 256.407,00 |
| 12.12.2023 | 141,88 | 142,84 | 140,30 | 142,70 | 0,27% | 383.115,00 |
| 11.12.2023 | 142,16 | 142,94 | 141,94 | 142,32 | 0,34% | 365.689,00 |
| 08.12.2023 | 139,66 | 142,04 | 139,38 | 141,84 | 2,49% | 443.147,00 |
| 07.12.2023 | 138,30 | 138,60 | 137,60 | 138,40 | 0,04% | 334.389,00 |
| 06.12.2023 | 136,92 | 139,32 | 136,06 | 138,34 | 1,24% | 503.431,00 |
| 05.12.2023 | 137,00 | 137,00 | 135,26 | 136,64 | -0,32% | 421.803,00 |
| 04.12.2023 | 138,10 | 138,62 | 137,08 | 137,08 | -0,74% | 218.772,00 |
| 01.12.2023 | 136,98 | 138,30 | 136,70 | 138,10 | 1,38% | 473.709,00 |
| 30.11.2023 | 135,90 | 136,44 | 134,98 | 136,22 | 0,46% | 246.247,00 |
| 29.11.2023 | 134,52 | 136,80 | 134,44 | 135,60 | 0,80% | 334.890,00 |
| 28.11.2023 | 133,62 | 134,90 | 133,52 | 134,52 | 0,69% | 243.474,00 |
| 27.11.2023 | 135,00 | 135,00 | 133,60 | 133,60 | -0,83% | 170.613,00 |
| 24.11.2023 | 134,92 | 135,50 | 134,60 | 134,72 | 0,09% | 246.415,00 |
| 23.11.2023 | 133,76 | 135,60 | 133,62 | 134,60 | 0,43% | 208.933,00 |
| 22.11.2023 | 134,04 | 134,30 | 132,74 | 134,02 | 0,13% | 353.357,00 |