201,975€
-0,75%
Echtzeit-Aktienkurs Airbus SE
Bid:
Ask:
Aktienkurse zur Airbus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -0,12% | 572,00 |
| 15.10.2025 | 204,75 | 206,50 | 202,00 | 203,75 | -0,42% | 1.329,00 |
| 14.10.2025 | 200,90 | 204,60 | 198,50 | 204,60 | 0,79% | 1.278,00 |
| 13.10.2025 | 203,45 | 203,45 | 201,45 | 203,00 | 0,40% | 850,00 |
| 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 | 1,73% | 2.032,00 |
| 07.10.2025 | 201,15 | 203,70 | 201,10 | 202,70 | 0,72% | 600,00 |
| 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 |
| 13.08.2025 | 181,28 | 182,34 | 179,36 | 179,36 | -0,98% | 524,00 |
| 12.08.2025 | 177,00 | 181,44 | 176,54 | 181,14 | 2,90% | 1.435,00 |
| 11.08.2025 | 177,32 | 177,32 | 174,90 | 176,04 | -0,43% | 484,00 |
| 08.08.2025 | 177,70 | 178,54 | 176,32 | 176,80 | 0,02% | 1.517,00 |
| 07.08.2025 | 178,72 | 178,74 | 176,76 | 176,76 | -0,87% | 562,00 |
| 06.08.2025 | 175,76 | 178,58 | 175,40 | 178,32 | 1,44% | 718,00 |
| 05.08.2025 | 172,70 | 176,08 | 172,70 | 175,78 | 1,88% | 2.257,00 |
| 04.08.2025 | 169,96 | 173,28 | 169,96 | 172,54 | 1,72% | 1.617,00 |
| 01.08.2025 | 175,36 | 175,36 | 167,66 | 169,62 | -3,25% | 2.735,00 |
| 31.07.2025 | 178,18 | 178,66 | 175,32 | 175,32 | 0,32% | 711,00 |
| 30.07.2025 | 179,48 | 180,10 | 174,30 | 174,76 | -2,64% | 1.112,00 |
| 29.07.2025 | 179,66 | 181,90 | 178,84 | 179,50 | 1,00% | 351,00 |
| 28.07.2025 | 183,80 | 184,50 | 177,00 | 177,72 | -1,42% | 1.219,00 |
| 25.07.2025 | 181,94 | 181,94 | 180,20 | 180,28 | -1,62% | 305,00 |
| 24.07.2025 | 186,92 | 186,92 | 182,64 | 183,24 | -1,65% | 368,00 |
| 23.07.2025 | 183,42 | 186,44 | 183,00 | 186,32 | 2,54% | 809,00 |
| 22.07.2025 | 184,74 | 185,34 | 179,98 | 181,70 | -2,09% | 1.533,00 |
| 21.07.2025 | 186,12 | 186,58 | 183,12 | 185,58 | 0,39% | 1.170,00 |
| 18.07.2025 | 185,12 | 186,58 | 184,86 | 184,86 | -0,08% | 1.168,00 |
| 17.07.2025 | 182,60 | 185,00 | 181,86 | 185,00 | 1,17% | 2.700,00 |
| 16.07.2025 | 179,04 | 182,86 | 179,04 | 182,86 | 1,66% | 1.769,00 |
| 15.07.2025 | 183,48 | 184,20 | 179,88 | 179,88 | -2,13% | 652,00 |
| 14.07.2025 | 180,40 | 183,80 | 179,36 | 183,80 | 0,81% | 1.575,00 |
| 11.07.2025 | 182,76 | 183,34 | 180,80 | 182,32 | -0,38% | 1.254,00 |
| 10.07.2025 | 182,40 | 183,98 | 181,92 | 183,02 | 0,28% | 4.801,00 |
| 09.07.2025 | 179,10 | 182,94 | 179,10 | 182,50 | 1,94% | 2.120,00 |
| 08.07.2025 | 177,06 | 179,46 | 177,06 | 179,02 | 1,43% | 1.089,00 |
| 07.07.2025 | 176,32 | 177,58 | 175,72 | 176,50 | 1,11% | 675,00 |
| 04.07.2025 | 175,26 | 175,62 | 174,56 | 174,56 | -0,99% | 1.105,00 |
| 03.07.2025 | 176,16 | 177,04 | 174,50 | 176,30 | 0,96% | 266,00 |
| 02.07.2025 | 173,24 | 175,14 | 173,24 | 174,62 | 0,67% | 691,00 |
| 01.07.2025 | 177,76 | 177,76 | 172,00 | 173,46 | -2,68% | 667,00 |
| 30.06.2025 | 179,38 | 179,56 | 177,08 | 178,24 | -0,39% | 1.297,00 |
| 27.06.2025 | 176,66 | 179,06 | 176,00 | 178,94 | 1,46% | 1.806,00 |
| 26.06.2025 | 172,02 | 176,90 | 172,02 | 176,36 | 2,81% | 1.783,00 |
| 25.06.2025 | 171,06 | 172,40 | 170,34 | 171,54 | -0,12% | 1.286,00 |
| 24.06.2025 | 169,98 | 171,98 | 169,10 | 171,74 | 2,30% | 2.217,00 |
| 23.06.2025 | 165,98 | 168,00 | 165,50 | 167,88 | -0,06% | 1.173,00 |
| 20.06.2025 | 164,76 | 168,00 | 163,04 | 167,98 | 3,37% | 4.068,00 |
| 19.06.2025 | 163,22 | 163,60 | 161,78 | 162,50 | -0,82% | 470,00 |
| 18.06.2025 | 161,20 | 166,48 | 161,20 | 163,84 | 1,64% | 1.962,00 |
| 17.06.2025 | 161,80 | 162,60 | 159,30 | 161,20 | -0,62% | 2.998,00 |
| 16.06.2025 | 161,96 | 162,86 | 161,40 | 162,20 | 0,04% | 1.376,00 |
| 13.06.2025 | 159,26 | 162,14 | 158,84 | 162,14 | -0,67% | 1.331,00 |
| 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 |