161,460€
-1,09%
Echtzeit-Aktienkurs Airbus SE
Bid:
Ask:
Aktienkurse zur Airbus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 159,69 | 162,31 | 158,45 | 161,48 | -1,08% | 740,00 |
| 12.06.2025 | 162,40 | 163,60 | 161,18 | 163,24 | -0,44% | 1.187,00 |
| 11.06.2025 | 163,60 | 165,62 | 163,28 | 163,96 | 0,01% | 340,00 |
| 10.06.2025 | 165,52 | 166,52 | 163,94 | 163,94 | -1,05% | 1.043,00 |
| 09.06.2025 | 165,98 | 166,00 | 165,30 | 165,68 | 0,18% | 311,00 |
| 06.06.2025 | 164,94 | 165,42 | 164,60 | 165,38 | 0,47% | 324,00 |
| 05.06.2025 | 169,68 | 169,68 | 164,60 | 164,60 | -3,63% | 1.840,00 |
| 04.06.2025 | 168,56 | 173,10 | 168,56 | 170,80 | 2,15% | 10.977,00 |
| 03.06.2025 | 162,80 | 167,20 | 162,80 | 167,20 | 2,06% | 902,00 |
| 02.06.2025 | 161,90 | 163,82 | 159,88 | 163,82 | 1,06% | 1.423,00 |
| 30.05.2025 | 163,04 | 163,24 | 162,10 | 162,10 | -0,63% | 2.129,00 |
| 29.05.2025 | 165,44 | 165,44 | 162,64 | 163,12 | 0,46% | 221,00 |
| 28.05.2025 | 162,00 | 165,50 | 161,62 | 162,38 | -0,09% | 1.726,00 |
| 27.05.2025 | 159,84 | 163,16 | 159,84 | 162,52 | 1,42% | 407,00 |
| 26.05.2025 | 160,08 | 161,04 | 160,08 | 160,24 | 2,19% | 1.259,00 |
| 23.05.2025 | 161,28 | 162,26 | 154,20 | 156,80 | -2,89% | 2.431,00 |
| 22.05.2025 | 161,02 | 161,62 | 160,00 | 161,46 | -0,04% | 1.061,00 |
| 21.05.2025 | 161,20 | 162,08 | 160,56 | 161,52 | -0,30% | 1.113,00 |
| 20.05.2025 | 161,78 | 162,52 | 161,54 | 162,00 | -0,23% | 914,00 |
| 19.05.2025 | 159,94 | 162,38 | 158,82 | 162,38 | 1,26% | 2.575,00 |
| 16.05.2025 | 160,06 | 160,98 | 159,28 | 160,36 | 0,56% | 177,00 |
| 15.05.2025 | 158,44 | 159,98 | 158,44 | 159,46 | 0,11% | 1.727,00 |
| 14.05.2025 | 161,02 | 161,16 | 158,58 | 159,28 | -0,61% | 816,00 |
| 13.05.2025 | 158,36 | 161,12 | 158,36 | 160,26 | 1,23% | 1.014,00 |
| 12.05.2025 | 159,82 | 159,82 | 155,54 | 158,32 | 0,00% | 2.141,00 |
| 09.05.2025 | 158,96 | 159,56 | 157,96 | 158,32 | -0,11% | 1.579,00 |
| 08.05.2025 | 154,32 | 159,26 | 154,32 | 158,50 | 4,18% | 2.467,00 |
| 07.05.2025 | 157,00 | 157,00 | 152,14 | 152,14 | -3,00% | 1.173,00 |
| 06.05.2025 | 158,68 | 158,68 | 154,08 | 156,84 | -1,42% | 923,00 |
| 05.05.2025 | 156,04 | 159,10 | 155,66 | 159,10 | 1,95% | 1.173,00 |
| 02.05.2025 | 152,82 | 156,06 | 152,82 | 156,06 | 3,68% | 1.769,00 |
| 30.04.2025 | 145,00 | 151,50 | 144,30 | 150,52 | 3,58% | 1.473,00 |
| 29.04.2025 | 146,66 | 147,66 | 143,82 | 145,32 | -1,12% | 2.175,00 |
| 28.04.2025 | 141,86 | 146,96 | 141,86 | 146,96 | 4,01% | 2.120,00 |
| 25.04.2025 | 138,36 | 141,36 | 138,36 | 141,30 | 2,32% | 727,00 |
| 24.04.2025 | 139,98 | 139,98 | 137,00 | 138,10 | -0,90% | 2.193,00 |
| 23.04.2025 | 135,50 | 140,06 | 135,50 | 139,36 | 3,80% | 1.528,00 |
| 22.04.2025 | 136,52 | 136,52 | 132,00 | 134,26 | -2,03% | 5.558,00 |
| 17.04.2025 | 141,10 | 141,22 | 135,58 | 137,04 | -2,04% | 1.949,00 |
| 16.04.2025 | 140,40 | 140,88 | 138,70 | 139,90 | -1,69% | 1.585,00 |
| 15.04.2025 | 138,88 | 142,70 | 138,88 | 142,30 | 1,61% | 4.615,00 |
| 14.04.2025 | 138,80 | 140,28 | 137,50 | 140,04 | 2,59% | 2.136,00 |
| 11.04.2025 | 142,32 | 142,48 | 133,86 | 136,50 | -2,35% | 965,00 |
| 10.04.2025 | 151,00 | 151,34 | 138,00 | 139,78 | -5,55% | 5.117,00 |
| 09.04.2025 | 135,20 | 148,52 | 131,80 | 148,00 | 9,53% | 6.056,00 |
| 08.04.2025 | 142,30 | 142,94 | 135,12 | 135,12 | -2,51% | 8.366,00 |
| 07.04.2025 | 134,66 | 145,18 | 126,82 | 138,60 | -4,58% | 15.495,00 |
| 04.04.2025 | 157,50 | 158,28 | 145,26 | 145,26 | -8,72% | 3.057,00 |
| 03.04.2025 | 158,40 | 159,14 | 154,00 | 159,14 | -2,84% | 2.059,00 |
| 02.04.2025 | 168,06 | 168,06 | 161,00 | 163,80 | -2,10% | 557,00 |
| 01.04.2025 | 163,06 | 168,46 | 163,06 | 167,32 | 2,07% | 1.968,00 |
| 31.03.2025 | 165,02 | 165,02 | 162,00 | 163,92 | -1,21% | 1.045,00 |
| 28.03.2025 | 168,24 | 168,24 | 165,92 | 165,92 | -1,82% | 415,00 |
| 27.03.2025 | 169,54 | 169,54 | 167,00 | 169,00 | -1,01% | 169,00 |
| 26.03.2025 | 171,90 | 173,24 | 170,14 | 170,72 | -0,96% | 689,00 |
| 25.03.2025 | 167,02 | 172,40 | 167,02 | 172,38 | 2,77% | 2.648,00 |
| 24.03.2025 | 168,20 | 168,96 | 166,42 | 167,74 | 0,76% | 539,00 |
| 21.03.2025 | 168,42 | 168,42 | 165,00 | 166,48 | -0,63% | 2.264,00 |
| 20.03.2025 | 171,42 | 171,46 | 165,82 | 167,54 | -2,10% | 1.834,00 |
| 19.03.2025 | 172,58 | 172,58 | 170,00 | 171,14 | -0,67% | 1.038,00 |
| 18.03.2025 | 172,80 | 173,94 | 170,00 | 172,30 | -0,13% | 2.636,00 |
| 17.03.2025 | 171,80 | 172,92 | 169,78 | 172,52 | 1,41% | 2.378,00 |
| 14.03.2025 | 164,60 | 170,12 | 161,98 | 170,12 | 4,56% | 1.025,00 |
| 13.03.2025 | 164,06 | 164,70 | 162,70 | 162,70 | -1,47% | 433,00 |
| 12.03.2025 | 163,86 | 167,70 | 163,86 | 165,12 | 0,17% | 1.297,00 |
| 11.03.2025 | 163,78 | 166,20 | 162,20 | 164,84 | 0,68% | 799,00 |
| 10.03.2025 | 172,28 | 172,98 | 162,70 | 163,72 | -4,85% | 2.567,00 |
| 07.03.2025 | 173,06 | 174,50 | 169,10 | 172,06 | -0,61% | 2.504,00 |
| 06.03.2025 | 175,04 | 175,66 | 168,96 | 173,12 | -1,19% | 1.420,00 |
| 05.03.2025 | 175,92 | 175,92 | 172,14 | 175,20 | 0,40% | 2.963,00 |
| 04.03.2025 | 176,40 | 176,40 | 168,00 | 174,50 | 0,23% | 2.618,00 |
| 03.03.2025 | 170,68 | 177,12 | 168,00 | 174,10 | 4,77% | 9.582,00 |
| 28.02.2025 | 163,12 | 166,18 | 162,90 | 166,18 | 0,86% | 1.220,00 |
| 27.02.2025 | 167,20 | 167,20 | 164,42 | 164,76 | -0,97% | 897,00 |
| 26.02.2025 | 165,38 | 167,98 | 165,08 | 166,38 | 1,07% | 1.216,00 |
| 25.02.2025 | 164,62 | 166,36 | 164,00 | 164,62 | 0,15% | 2.317,00 |
| 24.02.2025 | 160,16 | 164,58 | 160,16 | 164,38 | 3,24% | 952,00 |
| 21.02.2025 | 164,30 | 164,30 | 158,80 | 159,22 | -3,81% | 2.349,00 |
| 20.02.2025 | 170,50 | 170,50 | 163,22 | 165,52 | -2,13% | 2.721,00 |
| 19.02.2025 | 172,72 | 173,44 | 168,88 | 169,12 | -2,40% | 1.106,00 |
| 18.02.2025 | 171,50 | 173,28 | 171,40 | 173,28 | 1,46% | 1.998,00 |
| 17.02.2025 | 168,22 | 171,14 | 168,22 | 170,78 | 1,49% | 1.613,00 |
| 14.02.2025 | 169,52 | 169,66 | 167,90 | 168,28 | -0,81% | 624,00 |
| 13.02.2025 | 170,98 | 170,98 | 169,14 | 169,66 | 0,13% | 971,00 |
| 12.02.2025 | 167,18 | 170,00 | 167,16 | 169,44 | 1,47% | 2.401,00 |
| 11.02.2025 | 167,64 | 167,64 | 166,26 | 166,98 | -0,13% | 351,00 |
| 10.02.2025 | 167,00 | 167,68 | 166,00 | 167,20 | 0,08% | 557,00 |
| 07.02.2025 | 167,90 | 168,04 | 166,62 | 167,06 | 0,02% | 325,00 |
| 06.02.2025 | 167,18 | 167,60 | 167,02 | 167,02 | 0,01% | 178,00 |
| 05.02.2025 | 165,04 | 167,00 | 165,00 | 167,00 | 0,76% | 805,00 |
| 04.02.2025 | 166,62 | 167,30 | 165,42 | 165,74 | -0,72% | 720,00 |
| 03.02.2025 | 162,40 | 166,94 | 162,02 | 166,94 | -0,97% | 1.060,00 |
| 31.01.2025 | 166,44 | 168,82 | 166,44 | 168,58 | 0,96% | 2.044,00 |
| 30.01.2025 | 166,62 | 166,98 | 166,36 | 166,98 | 0,13% | 86,00 |
| 29.01.2025 | 167,40 | 168,00 | 166,74 | 166,76 | -0,63% | 433,00 |
| 28.01.2025 | 165,28 | 167,82 | 165,28 | 167,82 | 1,33% | 2.715,00 |
| 27.01.2025 | 166,24 | 167,00 | 164,52 | 165,62 | -0,64% | 1.332,00 |
| 24.01.2025 | 166,84 | 167,44 | 166,46 | 166,68 | 0,22% | 1.543,00 |
| 23.01.2025 | 164,70 | 166,94 | 164,38 | 166,32 | 0,86% | 1.152,00 |
| 22.01.2025 | 163,40 | 165,00 | 163,20 | 164,90 | 0,70% | 2.290,00 |