159,360€
-3,72%
Echtzeit-Aktienkurs Airbus SE
Bid:
Ask:
Aktienkurse zur Airbus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.01.2025 | 162,60 | 163,76 | 162,14 | 163,76 | 0,53% | 373,00 |
| 20.01.2025 | 160,46 | 164,00 | 160,46 | 162,90 | 1,14% | 1.616,00 |
| 17.01.2025 | 157,48 | 161,06 | 157,48 | 161,06 | 2,48% | 1.227,00 |
| 16.01.2025 | 155,16 | 157,38 | 155,16 | 157,16 | 1,71% | 255,00 |
| 15.01.2025 | 155,98 | 156,48 | 154,52 | 154,52 | -1,20% | 457,00 |
| 14.01.2025 | 156,04 | 157,16 | 156,04 | 156,40 | 0,77% | 403,00 |
| 13.01.2025 | 156,88 | 156,96 | 155,20 | 155,20 | -1,93% | 84,00 |
| 10.01.2025 | 156,22 | 159,40 | 156,22 | 158,26 | 0,89% | 292,00 |
| 09.01.2025 | 158,10 | 158,82 | 156,86 | 156,86 | -0,95% | 140,00 |
| 08.01.2025 | 158,18 | 159,26 | 158,18 | 158,36 | 0,04% | 4.636,00 |
| 07.01.2025 | 158,46 | 160,00 | 158,24 | 158,30 | -0,23% | 1.006,00 |
| 06.01.2025 | 159,12 | 159,70 | 156,68 | 158,66 | 0,00% | 760,00 |
| 03.01.2025 | 159,62 | 159,62 | 158,32 | 158,66 | -0,97% | 1.317,00 |
| 02.01.2025 | 154,98 | 160,22 | 154,98 | 160,22 | 3,47% | 1.233,00 |
| 30.12.2024 | 154,88 | 155,66 | 154,52 | 154,84 | 0,06% | 207,00 |
| 27.12.2024 | 153,62 | 154,94 | 153,62 | 154,74 | 0,57% | 617,00 |
| 23.12.2024 | 154,92 | 154,92 | 153,56 | 153,86 | 0,22% | 1.686,00 |
| 20.12.2024 | 156,00 | 156,00 | 152,88 | 153,52 | -1,77% | 1.813,00 |
| 19.12.2024 | 156,02 | 158,38 | 156,02 | 156,28 | -0,23% | 1.325,00 |
| 18.12.2024 | 158,90 | 159,50 | 153,76 | 156,64 | -1,56% | 1.328,00 |
| 17.12.2024 | 159,00 | 160,88 | 158,50 | 159,12 | 0,40% | 1.761,00 |
| 16.12.2024 | 159,46 | 159,76 | 158,48 | 158,48 | -1,27% | 895,00 |
| 13.12.2024 | 159,30 | 160,74 | 158,88 | 160,52 | 0,87% | 1.001,00 |
| 12.12.2024 | 156,02 | 159,88 | 156,02 | 159,14 | 1,83% | 3.711,00 |
| 11.12.2024 | 155,34 | 156,72 | 155,34 | 156,28 | 0,32% | 531,00 |
| 10.12.2024 | 156,50 | 156,88 | 155,78 | 155,78 | -0,29% | 582,00 |
| 09.12.2024 | 155,22 | 157,46 | 155,10 | 156,24 | 0,98% | 1.787,00 |
| 06.12.2024 | 152,72 | 156,02 | 152,72 | 154,72 | 0,76% | 455,00 |
| 05.12.2024 | 153,04 | 154,28 | 152,66 | 153,56 | -0,49% | 1.691,00 |
| 04.12.2024 | 152,18 | 154,32 | 152,18 | 154,32 | 1,75% | 238,00 |
| 03.12.2024 | 150,44 | 152,46 | 150,44 | 151,66 | 0,54% | 739,00 |
| 02.12.2024 | 146,70 | 150,86 | 146,70 | 150,84 | 2,46% | 965,00 |
| 29.11.2024 | 144,56 | 147,40 | 144,54 | 147,22 | 1,39% | 532,00 |
| 28.11.2024 | 139,68 | 145,20 | 139,68 | 145,20 | 4,46% | 1.656,00 |
| 27.11.2024 | 136,50 | 140,20 | 135,78 | 139,00 | 1,82% | 841,00 |
| 26.11.2024 | 137,26 | 137,52 | 136,52 | 136,52 | -1,29% | 233,00 |
| 25.11.2024 | 137,82 | 140,30 | 137,82 | 138,30 | -0,13% | 722,00 |
| 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 |