186,360€
1,69%
Echtzeit-Aktienkurs Airbus SE
Bid:
Ask:
Aktienkurse zur Airbus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.05.2025 | 163,04 | 163,24 | 162,10 | 162,10 | -0,63% | 2.129,00 |
| 29.05.2025 | 165,44 | 165,44 | 162,64 | 163,12 | 0,46% | 221,00 |
| 28.05.2025 | 162,00 | 165,50 | 161,62 | 162,38 | -0,09% | 1.726,00 |
| 27.05.2025 | 159,84 | 163,16 | 159,84 | 162,52 | 1,42% | 407,00 |
| 26.05.2025 | 160,08 | 161,04 | 160,08 | 160,24 | 2,19% | 1.259,00 |
| 23.05.2025 | 161,28 | 162,26 | 154,20 | 156,80 | -2,89% | 2.431,00 |
| 22.05.2025 | 161,02 | 161,62 | 160,00 | 161,46 | -0,04% | 1.061,00 |
| 21.05.2025 | 161,20 | 162,08 | 160,56 | 161,52 | -0,30% | 1.113,00 |
| 20.05.2025 | 161,78 | 162,52 | 161,54 | 162,00 | -0,23% | 914,00 |
| 19.05.2025 | 159,94 | 162,38 | 158,82 | 162,38 | 1,26% | 2.575,00 |
| 16.05.2025 | 160,06 | 160,98 | 159,28 | 160,36 | 0,56% | 177,00 |
| 15.05.2025 | 158,44 | 159,98 | 158,44 | 159,46 | 0,11% | 1.727,00 |
| 14.05.2025 | 161,02 | 161,16 | 158,58 | 159,28 | -0,61% | 816,00 |
| 13.05.2025 | 158,36 | 161,12 | 158,36 | 160,26 | 1,23% | 1.014,00 |
| 12.05.2025 | 159,82 | 159,82 | 155,54 | 158,32 | 0,00% | 2.141,00 |
| 09.05.2025 | 158,96 | 159,56 | 157,96 | 158,32 | -0,11% | 1.579,00 |
| 08.05.2025 | 154,32 | 159,26 | 154,32 | 158,50 | 4,18% | 2.467,00 |
| 07.05.2025 | 157,00 | 157,00 | 152,14 | 152,14 | -3,00% | 1.173,00 |
| 06.05.2025 | 158,68 | 158,68 | 154,08 | 156,84 | -1,42% | 923,00 |
| 05.05.2025 | 156,04 | 159,10 | 155,66 | 159,10 | 1,95% | 1.173,00 |
| 02.05.2025 | 152,82 | 156,06 | 152,82 | 156,06 | 3,68% | 1.769,00 |
| 30.04.2025 | 145,00 | 151,50 | 144,30 | 150,52 | 3,58% | 1.473,00 |
| 29.04.2025 | 146,66 | 147,66 | 143,82 | 145,32 | -1,12% | 2.175,00 |
| 28.04.2025 | 141,86 | 146,96 | 141,86 | 146,96 | 4,01% | 2.120,00 |
| 25.04.2025 | 138,36 | 141,36 | 138,36 | 141,30 | 2,32% | 727,00 |
| 24.04.2025 | 139,98 | 139,98 | 137,00 | 138,10 | -0,90% | 2.193,00 |
| 23.04.2025 | 135,50 | 140,06 | 135,50 | 139,36 | 3,80% | 1.528,00 |
| 22.04.2025 | 136,52 | 136,52 | 132,00 | 134,26 | -2,03% | 5.558,00 |
| 17.04.2025 | 141,10 | 141,22 | 135,58 | 137,04 | -2,04% | 1.949,00 |
| 16.04.2025 | 140,40 | 140,88 | 138,70 | 139,90 | -1,69% | 1.585,00 |
| 15.04.2025 | 138,88 | 142,70 | 138,88 | 142,30 | 1,61% | 4.615,00 |
| 14.04.2025 | 138,80 | 140,28 | 137,50 | 140,04 | 2,59% | 2.136,00 |
| 11.04.2025 | 142,32 | 142,48 | 133,86 | 136,50 | -2,35% | 965,00 |
| 10.04.2025 | 151,00 | 151,34 | 138,00 | 139,78 | -5,55% | 5.117,00 |
| 09.04.2025 | 135,20 | 148,52 | 131,80 | 148,00 | 9,53% | 6.056,00 |
| 08.04.2025 | 142,30 | 142,94 | 135,12 | 135,12 | -2,51% | 8.366,00 |
| 07.04.2025 | 134,66 | 145,18 | 126,82 | 138,60 | -4,58% | 15.495,00 |
| 04.04.2025 | 157,50 | 158,28 | 145,26 | 145,26 | -8,72% | 3.057,00 |
| 03.04.2025 | 158,40 | 159,14 | 154,00 | 159,14 | -2,84% | 2.059,00 |
| 02.04.2025 | 168,06 | 168,06 | 161,00 | 163,80 | -2,10% | 557,00 |
| 01.04.2025 | 163,06 | 168,46 | 163,06 | 167,32 | 2,07% | 1.968,00 |
| 31.03.2025 | 165,02 | 165,02 | 162,00 | 163,92 | -1,21% | 1.045,00 |
| 28.03.2025 | 168,24 | 168,24 | 165,92 | 165,92 | -1,82% | 415,00 |
| 27.03.2025 | 169,54 | 169,54 | 167,00 | 169,00 | -1,01% | 169,00 |
| 26.03.2025 | 171,90 | 173,24 | 170,14 | 170,72 | -0,96% | 689,00 |