10,168€
1,56%
Echtzeit-Aktienkurs American Airlines Group
Bid:
Ask:
Aktienkurse zur American Airlines Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.04.2025 | 8,52 | 8,82 | 8,45 | 8,71 | 2,64% | 10.498,00 |
| 14.04.2025 | 8,72 | 8,87 | 8,47 | 8,49 | 3,64% | 4.840,00 |
| 11.04.2025 | 8,58 | 8,60 | 8,19 | 8,19 | -6,73% | 24.333,00 |
| 10.04.2025 | 9,90 | 9,90 | 8,73 | 8,78 | 5,52% | 20.453,00 |
| 09.04.2025 | 8,22 | 8,63 | 8,11 | 8,32 | -6,26% | 23.047,00 |
| 08.04.2025 | 9,00 | 9,16 | 8,73 | 8,88 | 1,91% | 21.454,00 |
| 07.04.2025 | 8,06 | 8,95 | 8,00 | 8,71 | 4,84% | 15.137,00 |
| 04.04.2025 | 8,63 | 8,65 | 7,85 | 8,31 | -4,99% | 27.575,00 |
| 03.04.2025 | 9,39 | 9,41 | 8,58 | 8,74 | -9,66% | 98.896,00 |
| 02.04.2025 | 9,49 | 9,68 | 9,34 | 9,68 | 1,94% | 31.515,00 |
| 01.04.2025 | 9,85 | 9,85 | 9,20 | 9,50 | -1,21% | 11.561,00 |
| 31.03.2025 | 9,70 | 9,74 | 9,53 | 9,61 | -3,93% | 27.870,00 |
| 28.03.2025 | 10,29 | 10,30 | 9,99 | 10,00 | -3,72% | 7.644,00 |
| 27.03.2025 | 10,64 | 10,64 | 10,39 | 10,39 | -1,55% | 5.972,00 |
| 26.03.2025 | 10,70 | 10,74 | 10,50 | 10,55 | -0,85% | 6.747,00 |
| 25.03.2025 | 10,96 | 11,10 | 10,64 | 10,64 | -2,26% | 11.395,00 |
| 24.03.2025 | 10,62 | 11,00 | 10,62 | 10,89 | 5,46% | 17.387,00 |
| 21.03.2025 | 10,37 | 10,37 | 10,24 | 10,33 | -0,10% | 923,00 |
| 20.03.2025 | 10,61 | 10,63 | 10,34 | 10,34 | -0,90% | 972,00 |
| 19.03.2025 | 10,25 | 10,48 | 10,20 | 10,43 | 2,68% | 4.542,00 |
| 18.03.2025 | 10,34 | 10,51 | 10,09 | 10,16 | -1,67% | 25.577,00 |
| 17.03.2025 | 9,98 | 10,36 | 9,96 | 10,33 | 4,40% | 29.683,00 |
| 14.03.2025 | 9,93 | 9,97 | 9,75 | 9,90 | 0,68% | 8.474,00 |
| 13.03.2025 | 10,07 | 10,20 | 9,80 | 9,83 | -3,34% | 13.331,00 |
| 12.03.2025 | 10,61 | 10,76 | 10,07 | 10,17 | -5,99% | 16.987,00 |
| 11.03.2025 | 10,68 | 11,43 | 10,66 | 10,82 | -5,27% | 19.162,00 |
| 10.03.2025 | 11,93 | 11,93 | 11,33 | 11,42 | -3,43% | 2.297,00 |
| 07.03.2025 | 12,38 | 12,38 | 11,82 | 11,82 | -7,34% | 6.008,00 |
| 06.03.2025 | 13,14 | 13,14 | 12,50 | 12,76 | -0,95% | 2.798,00 |
| 05.03.2025 | 12,69 | 12,88 | 12,67 | 12,88 | 3,94% | 3.454,00 |
| 04.03.2025 | 13,16 | 13,16 | 12,39 | 12,39 | -8,76% | 5.902,00 |
| 03.03.2025 | 13,95 | 13,95 | 13,58 | 13,58 | -2,55% | 1.762,00 |
| 28.02.2025 | 13,93 | 14,05 | 13,79 | 13,94 | -1,97% | 1.683,00 |
| 27.02.2025 | 14,62 | 14,62 | 14,22 | 14,22 | -3,58% | 3.947,00 |
| 26.02.2025 | 14,61 | 14,80 | 14,56 | 14,75 | 3,28% | 4.658,00 |
| 25.02.2025 | 14,63 | 14,63 | 14,27 | 14,28 | -3,25% | 1.628,00 |
| 24.02.2025 | 14,66 | 14,78 | 14,56 | 14,76 | -2,48% | 6.243,00 |
| 21.02.2025 | 15,14 | 15,14 | 15,14 | 15,14 | 1,00% | - |
| 20.02.2025 | 15,30 | 15,30 | 14,94 | 14,99 | -1,92% | 201,00 |
| 19.02.2025 | 15,30 | 15,30 | 15,28 | 15,28 | 1,14% | 569,00 |
| 18.02.2025 | 15,26 | 15,27 | 15,11 | 15,11 | -1,13% | 842,00 |
| 17.02.2025 | 15,03 | 15,56 | 15,02 | 15,28 | 1,72% | 441,00 |
| 14.02.2025 | 15,00 | 15,10 | 14,92 | 15,02 | -3,64% | 4.892,00 |
| 13.02.2025 | 15,59 | 15,59 | 15,59 | 15,59 | -1,59% | 777,00 |
| 12.02.2025 | 15,71 | 15,92 | 15,66 | 15,84 | 0,92% | 1.464,00 |
| 11.02.2025 | 16,06 | 16,08 | 15,70 | 15,70 | -2,71% | 3.804,00 |
| 10.02.2025 | 16,61 | 16,70 | 16,12 | 16,14 | -3,60% | 725,00 |
| 07.02.2025 | 16,53 | 16,74 | 16,53 | 16,74 | 2,00% | 29,00 |
| 06.02.2025 | 16,47 | 16,47 | 16,41 | 16,41 | 0,58% | 529,00 |
| 05.02.2025 | 16,24 | 16,32 | 16,24 | 16,32 | 0,85% | 41,00 |
| 04.02.2025 | 16,24 | 16,24 | 16,17 | 16,18 | 0,46% | 688,00 |
| 03.02.2025 | 16,50 | 16,50 | 15,86 | 16,10 | -1,78% | 939,00 |
| 31.01.2025 | 16,33 | 16,51 | 16,31 | 16,40 | 0,68% | 7.432,00 |
| 30.01.2025 | 16,06 | 16,52 | 15,89 | 16,29 | -0,56% | 7.915,00 |
| 29.01.2025 | 16,52 | 16,53 | 16,30 | 16,38 | -0,88% | 5.144,00 |
| 28.01.2025 | 16,43 | 16,60 | 16,43 | 16,52 | 4,06% | 363,00 |
| 27.01.2025 | 15,93 | 15,94 | 15,74 | 15,88 | -2,73% | 5.458,00 |
| 24.01.2025 | 16,30 | 16,36 | 15,91 | 16,33 | -1,01% | 2.987,00 |
| 23.01.2025 | 18,21 | 18,21 | 16,14 | 16,49 | -7,54% | 6.946,00 |
| 22.01.2025 | 18,15 | 18,32 | 17,80 | 17,84 | -0,21% | 3.463,00 |
| 21.01.2025 | 17,89 | 17,91 | 17,64 | 17,87 | 2,14% | 2.489,00 |
| 20.01.2025 | 17,94 | 17,94 | 17,50 | 17,50 | -1,15% | 2.405,00 |
| 17.01.2025 | 17,69 | 18,19 | 17,68 | 17,70 | 1,25% | 4.205,00 |
| 16.01.2025 | 17,57 | 17,59 | 17,28 | 17,49 | -1,52% | 1.737,00 |
| 15.01.2025 | 17,64 | 18,06 | 17,48 | 17,76 | 0,93% | 7.915,00 |