138,250€
-1,22%
Echtzeit-Aktienkurs Airbus SE
Bid:
Ask:
Aktienkurse zur Airbus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 139,42 | 140,02 | 137,44 | 138,48 | -1,06% | 918,00 |
| 21.11.2024 | 138,18 | 139,96 | 137,22 | 139,96 | 1,46% | 1.703,00 |
| 20.11.2024 | 138,10 | 138,78 | 137,94 | 137,94 | 1,25% | 153,00 |
| 19.11.2024 | 138,30 | 138,30 | 135,60 | 136,24 | -1,46% | 32,00 |
| 18.11.2024 | 137,94 | 138,40 | 137,24 | 138,26 | 0,23% | 501,00 |
| 15.11.2024 | 138,72 | 138,72 | 137,94 | 137,94 | -0,49% | 2.549,00 |
| 14.11.2024 | 137,80 | 140,04 | 137,80 | 138,62 | -0,17% | 290,00 |
| 13.11.2024 | 140,36 | 140,36 | 137,88 | 138,86 | -1,80% | 1.376,00 |
| 12.11.2024 | 143,96 | 145,10 | 140,14 | 141,40 | -2,64% | 1.057,00 |
| 11.11.2024 | 142,64 | 145,88 | 142,64 | 145,24 | 2,38% | 968,00 |
| 08.11.2024 | 144,48 | 144,48 | 141,52 | 141,86 | -1,94% | 655,00 |
| 07.11.2024 | 142,44 | 144,74 | 141,54 | 144,66 | 1,76% | 698,00 |
| 06.11.2024 | 142,72 | 145,76 | 141,64 | 142,16 | 0,32% | 2.133,00 |
| 05.11.2024 | 139,96 | 142,08 | 139,90 | 141,70 | 0,75% | 524,00 |
| 04.11.2024 | 141,66 | 141,66 | 140,48 | 140,64 | -0,14% | 115,00 |
| 01.11.2024 | 140,10 | 141,24 | 139,30 | 140,84 | 0,23% | 106,00 |
| 31.10.2024 | 143,30 | 144,36 | 140,50 | 140,52 | -3,46% | 685,00 |
| 30.10.2024 | 139,62 | 145,56 | 137,46 | 145,56 | 3,51% | 1.481,00 |
| 29.10.2024 | 140,46 | 141,78 | 139,74 | 140,62 | 1,06% | 599,00 |
| 28.10.2024 | 141,14 | 141,28 | 139,00 | 139,14 | -0,57% | 414,00 |
| 25.10.2024 | 140,60 | 141,20 | 139,94 | 139,94 | -0,44% | 465,00 |
| 24.10.2024 | 140,70 | 141,92 | 140,56 | 140,56 | -0,34% | 248,00 |
| 23.10.2024 | 141,20 | 141,40 | 140,50 | 141,04 | -0,27% | 230,00 |
| 22.10.2024 | 139,32 | 141,58 | 138,34 | 141,42 | 1,78% | 606,00 |
| 21.10.2024 | 139,26 | 139,76 | 138,36 | 138,94 | -0,84% | 1.667,00 |
| 18.10.2024 | 141,40 | 141,40 | 139,98 | 140,12 | -1,02% | 713,00 |
| 17.10.2024 | 136,02 | 142,14 | 136,02 | 141,56 | 2,94% | 1.204,00 |
| 16.10.2024 | 135,12 | 137,52 | 134,84 | 137,52 | 1,64% | 426,00 |
| 15.10.2024 | 135,30 | 136,78 | 135,02 | 135,30 | -0,18% | 526,00 |
| 14.10.2024 | 133,46 | 135,54 | 133,10 | 135,54 | 1,73% | 1.651,00 |
| 11.10.2024 | 127,56 | 133,24 | 127,48 | 133,24 | 4,35% | 2.763,00 |
| 10.10.2024 | 127,28 | 128,38 | 126,84 | 127,68 | 0,42% | 1.129,00 |
| 09.10.2024 | 126,16 | 127,62 | 125,32 | 127,14 | 0,60% | 1.032,00 |
| 08.10.2024 | 126,04 | 126,62 | 124,82 | 126,38 | -0,19% | 1.951,00 |
| 07.10.2024 | 127,26 | 127,44 | 126,00 | 126,62 | -0,74% | 503,00 |
| 04.10.2024 | 126,56 | 127,58 | 125,74 | 127,56 | 0,25% | 622,00 |
| 03.10.2024 | 126,54 | 127,24 | 126,54 | 127,24 | -0,30% | 63,00 |
| 02.10.2024 | 129,02 | 129,80 | 127,42 | 127,62 | -0,84% | 1.555,00 |
| 01.10.2024 | 131,06 | 132,82 | 128,50 | 128,70 | -1,95% | 1.499,00 |
| 30.09.2024 | 133,92 | 133,92 | 131,26 | 131,26 | -1,69% | 710,00 |
| 27.09.2024 | 134,16 | 134,32 | 133,52 | 133,52 | -0,86% | 1.243,00 |
| 26.09.2024 | 135,08 | 135,38 | 134,30 | 134,68 | 0,91% | 579,00 |
| 25.09.2024 | 134,20 | 134,20 | 133,46 | 133,46 | -1,05% | 698,00 |
| 24.09.2024 | 134,00 | 134,98 | 133,94 | 134,88 | 1,26% | 1.794,00 |
| 23.09.2024 | 131,62 | 133,20 | 131,22 | 133,20 | 1,94% | 475,00 |
| 20.09.2024 | 132,68 | 132,82 | 130,66 | 130,66 | -2,45% | 20,00 |
| 19.09.2024 | 129,64 | 133,94 | 129,64 | 133,94 | 3,51% | 649,00 |
| 18.09.2024 | 129,30 | 130,06 | 128,92 | 129,40 | -0,12% | 102,00 |
| 17.09.2024 | 129,74 | 129,78 | 129,12 | 129,56 | -0,34% | 872,00 |
| 16.09.2024 | 130,86 | 130,86 | 129,98 | 130,00 | -0,23% | 400,00 |
| 13.09.2024 | 130,62 | 130,66 | 129,98 | 130,30 | -0,46% | 841,00 |
| 12.09.2024 | 130,98 | 130,98 | 130,00 | 130,90 | -0,06% | 278,00 |
| 11.09.2024 | 130,78 | 130,98 | 129,00 | 130,98 | 0,68% | 1.460,00 |
| 10.09.2024 | 129,76 | 130,78 | 129,76 | 130,10 | 0,03% | 923,00 |
| 09.09.2024 | 128,88 | 130,06 | 128,88 | 130,06 | 1,09% | 628,00 |
| 06.09.2024 | 131,18 | 131,18 | 128,56 | 128,66 | -2,63% | 1.657,00 |
| 05.09.2024 | 133,04 | 133,04 | 131,14 | 132,14 | -0,96% | 134,00 |
| 04.09.2024 | 132,92 | 133,52 | 132,18 | 133,42 | -0,45% | 379,00 |
| 03.09.2024 | 135,06 | 137,28 | 134,02 | 134,02 | -2,30% | 877,00 |
| 02.09.2024 | 139,32 | 139,32 | 136,84 | 137,18 | -1,01% | 406,00 |
| 30.08.2024 | 140,16 | 140,62 | 138,58 | 138,58 | -1,24% | 259,00 |
| 29.08.2024 | 140,24 | 141,70 | 140,24 | 140,32 | -0,67% | 648,00 |
| 28.08.2024 | 140,72 | 141,86 | 140,62 | 141,26 | -0,23% | 839,00 |
| 27.08.2024 | 140,90 | 142,00 | 140,90 | 141,58 | 0,60% | 227,00 |
| 26.08.2024 | 141,06 | 141,46 | 140,56 | 140,74 | -0,11% | 128,00 |
| 23.08.2024 | 138,64 | 140,90 | 138,64 | 140,90 | 1,31% | 409,00 |
| 22.08.2024 | 138,88 | 139,56 | 138,62 | 139,08 | 0,17% | 195,00 |
| 21.08.2024 | 138,54 | 138,84 | 138,24 | 138,84 | 0,07% | 494,00 |
| 20.08.2024 | 138,62 | 139,40 | 138,62 | 138,74 | 0,48% | 315,00 |
| 19.08.2024 | 137,22 | 138,08 | 136,46 | 138,08 | 1,17% | 342,00 |
| 16.08.2024 | 137,04 | 137,10 | 136,48 | 136,48 | -0,15% | 249,00 |
| 15.08.2024 | 134,82 | 136,96 | 134,00 | 136,68 | 1,24% | 1.216,00 |
| 14.08.2024 | 134,46 | 135,02 | 134,24 | 135,00 | 0,34% | 183,00 |
| 13.08.2024 | 133,66 | 134,54 | 133,66 | 134,54 | 0,39% | 1.921,00 |
| 12.08.2024 | 135,08 | 135,08 | 133,88 | 134,02 | -0,45% | 284,00 |
| 09.08.2024 | 134,32 | 135,66 | 134,14 | 134,62 | -0,12% | 1.036,00 |
| 08.08.2024 | 134,66 | 134,96 | 133,32 | 134,78 | 0,21% | 47,00 |
| 07.08.2024 | 133,94 | 135,34 | 132,76 | 134,50 | 0,89% | 609,00 |
| 06.08.2024 | 130,98 | 133,50 | 130,98 | 133,32 | 2,38% | 942,00 |
| 05.08.2024 | 128,82 | 130,68 | 126,50 | 130,22 | -1,91% | 1.863,00 |
| 02.08.2024 | 132,78 | 134,72 | 131,92 | 132,76 | -0,91% | 341,00 |
| 01.08.2024 | 139,82 | 140,14 | 133,98 | 133,98 | -4,00% | 929,00 |
| 31.07.2024 | 135,60 | 141,08 | 135,60 | 139,56 | 3,09% | 2.410,00 |
| 30.07.2024 | 130,28 | 137,00 | 130,28 | 135,38 | 3,41% | 979,00 |
| 29.07.2024 | 131,18 | 132,04 | 130,02 | 130,92 | 0,11% | 820,00 |
| 26.07.2024 | 128,72 | 130,88 | 128,72 | 130,78 | 0,91% | 1.249,00 |
| 25.07.2024 | 129,32 | 129,60 | 127,00 | 129,60 | -0,31% | 1.754,00 |
| 24.07.2024 | 131,52 | 131,68 | 130,00 | 130,00 | -1,34% | 427,00 |
| 23.07.2024 | 133,18 | 133,18 | 131,72 | 131,76 | -0,90% | 937,00 |
| 22.07.2024 | 132,36 | 133,22 | 132,36 | 132,96 | 0,94% | 1.111,00 |
| 19.07.2024 | 131,68 | 132,48 | 131,60 | 131,72 | 0,26% | 340,00 |
| 18.07.2024 | 132,12 | 133,14 | 130,68 | 131,38 | -0,33% | 1.143,00 |
| 17.07.2024 | 133,12 | 133,32 | 131,48 | 131,82 | -1,35% | 762,00 |
| 16.07.2024 | 131,50 | 133,62 | 131,50 | 133,62 | 0,18% | 1.753,00 |
| 15.07.2024 | 133,08 | 133,72 | 132,72 | 133,38 | -0,48% | 1.000,00 |
| 12.07.2024 | 132,20 | 134,04 | 132,10 | 134,02 | 1,10% | 5.175,00 |
| 11.07.2024 | 133,68 | 134,52 | 132,00 | 132,56 | -1,05% | 995,00 |
| 10.07.2024 | 132,00 | 133,98 | 131,16 | 133,96 | 1,29% | 903,00 |
| 09.07.2024 | 136,02 | 136,32 | 132,00 | 132,26 | -2,78% | 2.746,00 |
| 08.07.2024 | 136,48 | 136,94 | 135,58 | 136,04 | -0,32% | 711,00 |