216,300€
-1,86%
Echtzeit-Aktienkurs Airbus SE
Bid:
Ask:
Aktienkurse zur Airbus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2026 | 220,60 | 220,70 | 214,45 | 215,65 | -2,16% | 2.063,00 |
| 13.01.2026 | 217,35 | 221,50 | 216,00 | 220,40 | 1,82% | 1.491,00 |
| 12.01.2026 | 215,45 | 217,10 | 215,00 | 216,45 | 0,82% | 2.322,00 |
| 09.01.2026 | 215,55 | 215,55 | 212,00 | 214,70 | -0,21% | 1.372,00 |
| 08.01.2026 | 213,30 | 215,90 | 213,00 | 215,15 | 0,54% | 4.866,00 |
| 07.01.2026 | 209,45 | 214,55 | 208,80 | 214,00 | 2,27% | 2.029,00 |
| 06.01.2026 | 209,00 | 210,35 | 206,50 | 209,25 | 0,67% | 576,00 |
| 05.01.2026 | 204,80 | 210,00 | 204,80 | 207,85 | 2,29% | 565,00 |
| 02.01.2026 | 197,88 | 203,75 | 197,88 | 203,20 | 3,14% | 5.490,00 |
| 30.12.2025 | 195,42 | 197,06 | 195,42 | 197,02 | 0,62% | 257,00 |
| 29.12.2025 | 196,04 | 196,04 | 194,66 | 195,80 | -0,18% | 644,00 |
| 23.12.2025 | 196,18 | 196,96 | 195,54 | 196,16 | 0,33% | 624,00 |
| 22.12.2025 | 195,18 | 196,34 | 195,18 | 195,52 | 0,21% | 490,00 |
| 19.12.2025 | 193,60 | 195,24 | 193,60 | 195,12 | 0,25% | 467,00 |
| 18.12.2025 | 189,58 | 194,64 | 189,58 | 194,64 | 2,31% | 1.212,00 |
| 17.12.2025 | 192,80 | 195,00 | 190,24 | 190,24 | -1,93% | 1.182,00 |
| 16.12.2025 | 194,72 | 194,72 | 191,78 | 193,98 | -1,19% | 1.790,00 |
| 15.12.2025 | 195,04 | 196,32 | 194,92 | 196,32 | 1,20% | 3.382,00 |
| 12.12.2025 | 193,90 | 196,26 | 193,90 | 194,00 | 0,62% | 428,00 |
| 11.12.2025 | 194,48 | 194,48 | 192,04 | 192,80 | -0,30% | 755,00 |
| 10.12.2025 | 194,96 | 195,60 | 193,38 | 193,38 | -0,75% | 2.016,00 |
| 09.12.2025 | 199,10 | 199,10 | 194,70 | 194,84 | -0,88% | 1.934,00 |
| 05.12.2025 | 197,28 | 199,06 | 196,56 | 196,56 | -0,71% | 168,00 |
| 04.12.2025 | 198,94 | 200,60 | 196,76 | 197,96 | -0,97% | 5.648,00 |
| 03.12.2025 | 189,22 | 199,90 | 187,86 | 199,90 | 4,27% | 6.066,00 |
| 02.12.2025 | 193,70 | 193,74 | 188,70 | 191,72 | -0,96% | 3.465,00 |
| 01.12.2025 | 199,14 | 201,35 | 183,02 | 193,58 | -1,64% | 9.860,00 |
| 28.11.2025 | 204,50 | 204,85 | 194,80 | 196,80 | -3,69% | 3.489,00 |
| 27.11.2025 | 204,05 | 204,60 | 203,35 | 204,35 | -0,22% | 1.031,00 |
| 26.11.2025 | 202,70 | 205,00 | 202,70 | 204,80 | 1,34% | 254,00 |
| 25.11.2025 | 199,44 | 202,35 | 199,44 | 202,10 | 0,42% | 719,00 |
| 24.11.2025 | 203,60 | 204,50 | 199,66 | 201,25 | -1,59% | 915,00 |
| 21.11.2025 | 201,25 | 204,95 | 201,25 | 204,50 | 1,51% | 410,00 |
| 20.11.2025 | 204,90 | 207,40 | 198,80 | 201,45 | -0,86% | 3.454,00 |
| 19.11.2025 | 203,80 | 204,60 | 202,00 | 203,20 | -0,76% | 533,00 |
| 18.11.2025 | 204,65 | 206,50 | 202,80 | 204,75 | -0,82% | 2.520,00 |
| 17.11.2025 | 206,90 | 210,30 | 206,45 | 206,45 | 0,36% | 2.677,00 |
| 14.11.2025 | 209,35 | 209,35 | 203,25 | 205,70 | -2,05% | 2.401,00 |
| 13.11.2025 | 212,55 | 213,30 | 210,00 | 210,00 | -0,87% | 3.942,00 |
| 12.11.2025 | 211,75 | 212,30 | 211,75 | 211,85 | 0,14% | 181,00 |
| 11.11.2025 | 211,90 | 212,10 | 210,10 | 211,55 | 0,02% | 2.475,00 |
| 10.11.2025 | 210,40 | 211,75 | 210,40 | 211,50 | 0,81% | 799,00 |
| 07.11.2025 | 208,30 | 209,80 | 206,05 | 209,80 | 0,77% | 2.240,00 |
| 06.11.2025 | 211,80 | 211,80 | 206,75 | 208,20 | -2,21% | 4.570,00 |
| 04.11.2025 | 211,70 | 213,80 | 209,95 | 212,90 | -0,82% | 2.329,00 |
| 03.11.2025 | 213,35 | 214,65 | 212,70 | 214,65 | 0,33% | 534,00 |
| 31.10.2025 | 212,50 | 214,20 | 211,80 | 213,95 | 0,52% | 289,00 |
| 30.10.2025 | 209,00 | 215,45 | 209,00 | 212,85 | 0,50% | 4.885,00 |
| 29.10.2025 | 207,35 | 213,00 | 205,80 | 211,80 | 1,80% | 1.949,00 |
| 28.10.2025 | 208,60 | 208,60 | 207,30 | 208,05 | -0,07% | 721,00 |
| 27.10.2025 | 209,25 | 209,50 | 207,10 | 208,20 | -0,10% | 5.804,00 |
| 24.10.2025 | 208,30 | 208,60 | 206,20 | 208,40 | -0,07% | 276,00 |
| 23.10.2025 | 206,45 | 208,60 | 205,90 | 208,55 | 1,46% | 636,00 |
| 22.10.2025 | 207,00 | 209,25 | 204,70 | 205,55 | -1,27% | 1.352,00 |
| 21.10.2025 | 204,00 | 208,45 | 203,50 | 208,20 | 2,28% | 1.515,00 |
| 20.10.2025 | 201,35 | 204,05 | 201,35 | 203,55 | 0,42% | 943,00 |
| 17.10.2025 | 202,75 | 203,75 | 199,48 | 202,70 | -0,39% | 876,00 |
| 16.10.2025 | 202,90 | 205,65 | 202,00 | 203,50 | -0,54% | 572,00 |
| 14.10.2025 | 200,90 | 204,60 | 198,50 | 204,60 | 1,19% | 1.278,00 |
| 10.10.2025 | 204,80 | 205,65 | 201,35 | 202,20 | -1,34% | 527,00 |
| 09.10.2025 | 206,95 | 206,95 | 203,95 | 204,95 | -0,61% | 853,00 |
| 08.10.2025 | 202,45 | 206,35 | 202,45 | 206,20 | 2,46% | 2.032,00 |
| 06.10.2025 | 204,25 | 204,25 | 200,50 | 201,25 | -0,79% | 1.432,00 |
| 03.10.2025 | 202,75 | 204,35 | 202,05 | 202,85 | 0,50% | 924,00 |
| 02.10.2025 | 200,00 | 202,75 | 199,82 | 201,85 | 1,31% | 2.378,00 |
| 01.10.2025 | 197,04 | 199,24 | 195,58 | 199,24 | 0,88% | 1.161,00 |
| 30.09.2025 | 196,38 | 197,80 | 194,48 | 197,50 | 0,66% | 1.081,00 |
| 29.09.2025 | 196,38 | 197,28 | 195,80 | 196,20 | 0,22% | 1.599,00 |
| 26.09.2025 | 194,60 | 195,76 | 193,28 | 195,76 | 0,39% | 324,00 |
| 25.09.2025 | 193,86 | 195,00 | 192,38 | 195,00 | 0,48% | 1.214,00 |
| 24.09.2025 | 193,56 | 195,26 | 193,56 | 194,06 | 0,09% | 911,00 |
| 23.09.2025 | 195,70 | 196,36 | 193,86 | 193,88 | -1,19% | 604,00 |
| 22.09.2025 | 194,00 | 196,26 | 192,86 | 196,22 | 0,63% | 1.318,00 |
| 19.09.2025 | 191,88 | 195,00 | 191,88 | 195,00 | 1,37% | 576,00 |
| 18.09.2025 | 192,18 | 192,90 | 191,34 | 192,36 | -0,08% | 2.475,00 |
| 17.09.2025 | 193,94 | 193,94 | 191,54 | 192,52 | -0,35% | 1.570,00 |
| 16.09.2025 | 196,34 | 196,80 | 192,60 | 193,20 | -1,80% | 1.364,00 |
| 15.09.2025 | 193,08 | 198,26 | 191,48 | 196,74 | 1,53% | 5.700,00 |
| 12.09.2025 | 194,20 | 194,20 | 192,16 | 193,78 | -0,55% | 1.327,00 |
| 11.09.2025 | 188,24 | 195,00 | 188,24 | 194,86 | 3,04% | 4.895,00 |
| 10.09.2025 | 188,08 | 190,50 | 188,08 | 189,12 | 0,93% | 3.038,00 |
| 09.09.2025 | 186,86 | 187,98 | 185,98 | 187,38 | 0,09% | 1.013,00 |
| 08.09.2025 | 184,08 | 187,30 | 184,08 | 187,22 | 1,63% | 1.009,00 |
| 05.09.2025 | 187,76 | 187,90 | 184,22 | 184,22 | -1,16% | 1.252,00 |
| 04.09.2025 | 186,52 | 187,36 | 185,78 | 186,38 | 1,03% | 1.675,00 |
| 03.09.2025 | 179,72 | 184,64 | 179,72 | 184,48 | 2,10% | 350,00 |
| 02.09.2025 | 181,98 | 181,98 | 179,20 | 180,68 | -0,59% | 1.430,00 |
| 01.09.2025 | 179,70 | 182,76 | 179,48 | 181,76 | 1,26% | 1.363,00 |
| 29.08.2025 | 178,74 | 179,78 | 178,38 | 179,50 | 0,17% | 1.187,00 |
| 28.08.2025 | 177,94 | 180,04 | 177,92 | 179,20 | 0,44% | 153,00 |
| 27.08.2025 | 180,56 | 180,62 | 178,42 | 178,42 | -1,17% | 327,00 |
| 26.08.2025 | 179,70 | 180,76 | 176,86 | 180,54 | -0,47% | 795,00 |
| 25.08.2025 | 180,46 | 181,64 | 180,34 | 181,40 | 0,64% | 258,00 |
| 22.08.2025 | 180,96 | 181,28 | 180,24 | 180,24 | -0,60% | 344,00 |
| 21.08.2025 | 179,40 | 181,32 | 179,34 | 181,32 | 1,57% | 1.327,00 |
| 20.08.2025 | 182,58 | 182,58 | 178,52 | 178,52 | -2,28% | 1.303,00 |
| 19.08.2025 | 184,28 | 184,28 | 182,56 | 182,68 | -0,73% | 1.047,00 |
| 18.08.2025 | 187,00 | 187,00 | 183,96 | 184,02 | -0,82% | 1.217,00 |
| 15.08.2025 | 183,96 | 186,52 | 183,70 | 185,54 | 1,24% | 1.118,00 |
| 14.08.2025 | 179,08 | 183,98 | 179,08 | 183,26 | 2,17% | 504,00 |