156,660€
-1,07%
Echtzeit-Aktienkurs Airbus SE
Bid:
Ask:
Aktienkurse zur Airbus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2025 | 158,45 | 159,49 | 156,51 | 156,66 | -1,07% | 65,00 |
| 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 |
| 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 |