11,225€
-1,97%
Echtzeit-Aktienkurs American Airlines Group
Bid:
Ask:
Aktienkurse zur American Airlines Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 11,00 | 11,23 | 11,00 | 11,23 | -1,96% | 7.590,00 |
| 04.09.2025 | 11,64 | 11,64 | 11,45 | 11,45 | -1,07% | 2.384,00 |
| 03.09.2025 | 11,47 | 11,68 | 11,47 | 11,57 | 3,84% | 281,00 |
| 02.09.2025 | 11,64 | 11,65 | 11,14 | 11,15 | -3,63% | 3.609,00 |
| 01.09.2025 | 11,62 | 11,64 | 11,47 | 11,57 | 2,05% | 4.040,00 |
| 29.08.2025 | 11,28 | 11,33 | 11,27 | 11,33 | 0,51% | 205,00 |
| 28.08.2025 | 11,35 | 11,38 | 11,24 | 11,28 | -0,28% | 2.604,00 |
| 27.08.2025 | 11,31 | 11,34 | 11,31 | 11,31 | 1,69% | 195,00 |
| 26.08.2025 | 11,17 | 11,19 | 11,07 | 11,12 | -0,43% | 658,00 |
| 25.08.2025 | 11,53 | 11,55 | 11,17 | 11,17 | 2,46% | 14.537,00 |
| 22.08.2025 | 10,87 | 10,90 | 10,83 | 10,90 | 0,98% | 2.906,00 |
| 21.08.2025 | 11,03 | 11,03 | 10,77 | 10,79 | -2,37% | 20.325,00 |
| 20.08.2025 | 11,29 | 11,38 | 10,97 | 11,06 | -3,15% | 6.577,00 |
| 19.08.2025 | 11,27 | 11,44 | 11,25 | 11,42 | 0,35% | 6.290,00 |
| 18.08.2025 | 11,10 | 11,41 | 11,10 | 11,38 | 1,86% | 4.841,00 |
| 15.08.2025 | 11,04 | 11,20 | 10,98 | 11,17 | 2,03% | 9.192,00 |
| 14.08.2025 | 11,18 | 11,18 | 10,89 | 10,95 | -1,14% | 5.048,00 |
| 13.08.2025 | 11,03 | 11,13 | 11,02 | 11,07 | 1,86% | 11.541,00 |
| 12.08.2025 | 10,00 | 10,87 | 9,97 | 10,87 | 8,53% | 8.024,00 |
| 11.08.2025 | 10,02 | 10,02 | 10,02 | 10,02 | -0,04% | - |
| 08.08.2025 | 9,93 | 10,11 | 9,93 | 10,02 | -0,42% | 3.689,00 |
| 07.08.2025 | 10,00 | 10,14 | 10,00 | 10,06 | 1,61% | 7.964,00 |
| 06.08.2025 | 10,06 | 10,11 | 9,90 | 9,90 | 1,23% | 5.775,00 |
| 05.08.2025 | 9,84 | 9,84 | 9,65 | 9,78 | 1,33% | 1.319,00 |
| 04.08.2025 | 9,65 | 9,73 | 9,58 | 9,66 | 1,51% | 1.707,00 |
| 01.08.2025 | 10,13 | 10,13 | 9,48 | 9,51 | -4,77% | 4.645,00 |
| 31.07.2025 | 10,04 | 10,15 | 9,98 | 9,99 | 0,42% | 3.669,00 |
| 30.07.2025 | 9,92 | 9,95 | 9,91 | 9,95 | 0,23% | 1.065,00 |
| 29.07.2025 | 9,95 | 10,03 | 9,92 | 9,92 | 0,03% | 8.526,00 |
| 28.07.2025 | 9,87 | 9,95 | 9,87 | 9,92 | -0,24% | 3.743,00 |
| 25.07.2025 | 9,81 | 9,95 | 9,80 | 9,94 | -0,79% | 4.324,00 |
| 24.07.2025 | 10,86 | 10,86 | 9,83 | 10,02 | -6,79% | 74.065,00 |
| 23.07.2025 | 10,67 | 10,77 | 10,67 | 10,75 | 1,55% | 2.253,00 |
| 22.07.2025 | 10,59 | 10,61 | 10,50 | 10,59 | -0,23% | 5.370,00 |
| 21.07.2025 | 10,77 | 10,77 | 10,59 | 10,61 | -0,45% | 31.356,00 |
| 18.07.2025 | 10,59 | 10,66 | 10,59 | 10,66 | -1,22% | 391,00 |
| 17.07.2025 | 10,47 | 11,16 | 10,47 | 10,79 | 5,62% | 3.608,00 |
| 16.07.2025 | 10,35 | 10,35 | 10,22 | 10,22 | -3,66% | 13.619,00 |
| 15.07.2025 | 10,66 | 10,70 | 10,57 | 10,61 | 1,32% | 6.883,00 |
| 14.07.2025 | 10,41 | 10,58 | 10,41 | 10,47 | -1,99% | 3.560,00 |
| 11.07.2025 | 10,91 | 11,02 | 10,55 | 10,68 | -3,42% | 24.829,00 |
| 10.07.2025 | 9,95 | 11,10 | 9,95 | 11,06 | 12,91% | 35.387,00 |
| 09.07.2025 | 9,87 | 10,12 | 9,79 | 9,79 | -2,24% | 2.768,00 |
| 08.07.2025 | 10,14 | 10,14 | 10,02 | 10,02 | 1,47% | 106,00 |
| 07.07.2025 | 9,85 | 10,03 | 9,85 | 9,87 | 0,23% | 5.257,00 |
| 04.07.2025 | 10,04 | 10,04 | 9,85 | 9,85 | -1,34% | 207,00 |
| 03.07.2025 | 9,90 | 10,12 | 9,90 | 9,98 | -0,05% | 1.151,00 |
| 02.07.2025 | 9,93 | 9,99 | 9,82 | 9,99 | 1,98% | 728,00 |
| 01.07.2025 | 9,56 | 9,80 | 9,49 | 9,80 | 2,60% | 7.591,00 |
| 30.06.2025 | 9,71 | 9,76 | 9,55 | 9,55 | -1,58% | 2.179,00 |
| 27.06.2025 | 9,53 | 9,70 | 9,53 | 9,70 | 1,68% | 530,00 |
| 26.06.2025 | 9,53 | 9,60 | 9,53 | 9,54 | 0,12% | 2.638,00 |
| 25.06.2025 | 9,84 | 9,84 | 9,53 | 9,53 | -2,31% | 3.015,00 |
| 24.06.2025 | 9,62 | 9,82 | 9,56 | 9,75 | 8,45% | 11.567,00 |
| 23.06.2025 | 9,07 | 9,27 | 8,98 | 8,99 | -2,68% | 4.437,00 |
| 20.06.2025 | 9,16 | 9,37 | 9,16 | 9,24 | 0,93% | 3.713,00 |
| 19.06.2025 | 9,29 | 9,29 | 8,91 | 9,16 | -1,61% | 2.498,00 |
| 18.06.2025 | 9,13 | 9,36 | 9,13 | 9,31 | 0,01% | 898,00 |
| 17.06.2025 | 9,32 | 9,38 | 9,20 | 9,31 | 0,04% | 7.508,00 |
| 16.06.2025 | 9,12 | 9,37 | 9,05 | 9,30 | 1,82% | 8.683,00 |
| 13.06.2025 | 9,13 | 9,16 | 8,95 | 9,14 | -1,22% | 13.347,00 |
| 12.06.2025 | 9,63 | 9,68 | 9,25 | 9,25 | -7,41% | 14.077,00 |
| 11.06.2025 | 10,76 | 10,76 | 9,99 | 9,99 | -3,15% | 2.495,00 |
| 10.06.2025 | 10,30 | 10,39 | 10,26 | 10,31 | -0,15% | 4.220,00 |
| 09.06.2025 | 10,34 | 10,43 | 10,33 | 10,33 | 1,59% | 109,00 |
| 06.06.2025 | 9,95 | 10,17 | 9,95 | 10,17 | 1,56% | 1.151,00 |
| 05.06.2025 | 10,01 | 10,01 | 9,89 | 10,01 | -0,62% | 882,00 |
| 04.06.2025 | 10,15 | 10,15 | 9,98 | 10,07 | -0,32% | 15.723,00 |
| 03.06.2025 | 9,89 | 10,11 | 9,89 | 10,11 | 2,70% | 7.616,00 |
| 02.06.2025 | 9,94 | 9,94 | 9,70 | 9,84 | -0,98% | 1.138,00 |
| 30.05.2025 | 10,01 | 10,01 | 9,93 | 9,94 | -1,09% | 1.364,00 |
| 29.05.2025 | 10,46 | 10,46 | 10,05 | 10,05 | -1,51% | 1.745,00 |
| 28.05.2025 | 10,29 | 10,32 | 10,20 | 10,20 | -1,45% | 10.488,00 |
| 27.05.2025 | 10,08 | 10,35 | 10,00 | 10,35 | 2,62% | 3.826,00 |
| 26.05.2025 | 10,17 | 10,17 | 10,06 | 10,09 | 3,07% | 475,00 |
| 23.05.2025 | 10,11 | 10,15 | 9,69 | 9,79 | -1,81% | 14.055,00 |
| 22.05.2025 | 10,10 | 10,20 | 9,88 | 9,97 | -2,04% | 3.356,00 |
| 21.05.2025 | 10,22 | 10,23 | 10,10 | 10,17 | -3,18% | 2.153,00 |
| 20.05.2025 | 10,59 | 10,59 | 10,51 | 10,51 | -0,44% | 114,00 |
| 19.05.2025 | 10,33 | 10,57 | 10,32 | 10,55 | -0,45% | 3.316,00 |
| 16.05.2025 | 10,46 | 10,61 | 10,46 | 10,60 | 0,80% | 197,00 |
| 15.05.2025 | 10,59 | 10,63 | 10,29 | 10,52 | -3,63% | 6.235,00 |
| 14.05.2025 | 11,08 | 11,08 | 10,87 | 10,91 | 0,33% | 5.230,00 |
| 13.05.2025 | 10,51 | 10,88 | 10,46 | 10,88 | 3,52% | 1.882,00 |
| 12.05.2025 | 10,27 | 10,84 | 10,27 | 10,51 | 6,94% | 31.634,00 |
| 09.05.2025 | 9,84 | 9,93 | 9,83 | 9,83 | 0,11% | 2.540,00 |
| 08.05.2025 | 9,49 | 9,82 | 9,49 | 9,82 | 5,29% | 43.957,00 |
| 07.05.2025 | 9,23 | 9,36 | 9,23 | 9,32 | 0,65% | 2.126,00 |
| 06.05.2025 | 9,35 | 9,35 | 9,26 | 9,26 | -3,19% | 3.902,00 |
| 05.05.2025 | 9,31 | 9,60 | 9,16 | 9,57 | 2,67% | 42.653,00 |
| 02.05.2025 | 8,98 | 9,32 | 8,92 | 9,32 | 9,20% | 42.037,00 |
| 30.04.2025 | 8,65 | 8,67 | 8,36 | 8,53 | -0,87% | 648,00 |
| 29.04.2025 | 8,55 | 8,73 | 8,48 | 8,61 | 0,24% | 16.649,00 |
| 28.04.2025 | 8,65 | 8,78 | 8,59 | 8,59 | 0,41% | 1.904,00 |
| 25.04.2025 | 8,54 | 8,55 | 8,38 | 8,55 | 3,16% | 3.380,00 |
| 24.04.2025 | 8,22 | 8,38 | 8,05 | 8,29 | -1,72% | 25.248,00 |
| 23.04.2025 | 8,41 | 8,76 | 8,33 | 8,44 | 5,89% | 18.417,00 |
| 22.04.2025 | 7,99 | 8,04 | 7,91 | 7,97 | -3,70% | 6.568,00 |
| 17.04.2025 | 8,42 | 8,44 | 8,23 | 8,27 | -3,80% | 27.477,00 |
| 16.04.2025 | 8,78 | 8,82 | 8,42 | 8,60 | -1,27% | 9.117,00 |