175,020€
0,02%
Echtzeit-Aktienkurs AIRBUS SE
Bid:
Ask:
Aktienkurse zur AIRBUS SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 177,42 | 178,18 | 173,00 | 175,74 | 0,43% | 869,00 |
| 05.03.2026 | 178,24 | 181,80 | 174,98 | 174,98 | -0,57% | 5.159,00 |
| 04.03.2026 | 174,90 | 178,04 | 174,90 | 175,98 | -0,83% | 3.969,00 |
| 03.03.2026 | 178,98 | 178,98 | 174,10 | 177,46 | -1,81% | 2.867,00 |
| 02.03.2026 | 176,40 | 182,12 | 176,40 | 180,74 | -1,66% | 2.703,00 |
| 27.02.2026 | 187,62 | 187,62 | 183,72 | 183,80 | -1,89% | 2.022,00 |
| 26.02.2026 | 185,78 | 188,02 | 184,90 | 187,34 | 0,80% | 4.312,00 |
| 25.02.2026 | 183,44 | 186,06 | 181,66 | 185,86 | 1,21% | 4.309,00 |
| 24.02.2026 | 183,62 | 183,64 | 180,50 | 183,64 | 0,11% | 1.869,00 |
| 23.02.2026 | 188,28 | 188,50 | 183,20 | 183,44 | -3,57% | 5.670,00 |
| 20.02.2026 | 188,22 | 191,34 | 188,12 | 190,24 | 1,15% | 3.699,00 |
| 19.02.2026 | 192,00 | 194,22 | 185,10 | 188,08 | -6,43% | 10.821,00 |
| 18.02.2026 | 196,62 | 201,00 | 196,62 | 201,00 | 2,05% | 327,00 |
| 17.02.2026 | 196,88 | 197,20 | 193,98 | 196,96 | -0,39% | 483,00 |
| 16.02.2026 | 193,16 | 198,12 | 193,16 | 197,74 | 2,67% | 3.206,00 |
| 13.02.2026 | 190,34 | 194,16 | 190,34 | 192,60 | 0,84% | 903,00 |
| 12.02.2026 | 187,82 | 193,28 | 187,82 | 191,00 | 1,22% | 161,00 |
| 11.02.2026 | 191,60 | 191,60 | 186,92 | 188,70 | -1,82% | 1.988,00 |
| 10.02.2026 | 192,92 | 193,50 | 191,38 | 192,20 | -0,73% | 375,00 |
| 09.02.2026 | 192,50 | 193,62 | 189,92 | 193,62 | 1,87% | 2.457,00 |
| 06.02.2026 | 189,90 | 191,46 | 189,00 | 190,06 | 0,54% | 753,00 |
| 05.02.2026 | 188,22 | 189,80 | 187,26 | 189,04 | 0,56% | 747,00 |
| 04.02.2026 | 190,16 | 192,28 | 187,76 | 187,98 | -1,18% | 1.469,00 |
| 03.02.2026 | 194,90 | 196,22 | 188,54 | 190,22 | -2,01% | 1.613,00 |
| 02.02.2026 | 191,54 | 194,12 | 188,00 | 194,12 | 1,33% | 1.017,00 |
| 30.01.2026 | 194,96 | 194,96 | 191,58 | 191,58 | -1,65% | 4.036,00 |
| 29.01.2026 | 195,76 | 197,00 | 193,40 | 194,80 | -0,55% | 2.763,00 |
| 28.01.2026 | 199,86 | 199,86 | 191,94 | 195,88 | -1,87% | 3.438,00 |
| 27.01.2026 | 202,75 | 202,75 | 199,30 | 199,62 | -1,35% | 1.258,00 |
| 26.01.2026 | 206,55 | 206,55 | 202,15 | 202,35 | -2,36% | 1.430,00 |
| 23.01.2026 | 206,50 | 207,65 | 206,50 | 207,25 | -0,05% | 647,00 |
| 22.01.2026 | 210,85 | 211,35 | 206,00 | 207,35 | -1,92% | 4.923,00 |
| 21.01.2026 | 207,50 | 211,40 | 206,30 | 211,40 | 1,95% | 2.006,00 |
| 20.01.2026 | 208,95 | 208,95 | 205,25 | 207,35 | -1,75% | 1.217,00 |
| 19.01.2026 | 211,05 | 215,15 | 209,75 | 211,05 | -2,97% | 1.849,00 |
| 16.01.2026 | 214,45 | 217,50 | 214,45 | 217,50 | 1,66% | 1.857,00 |
| 15.01.2026 | 216,10 | 216,10 | 213,20 | 213,95 | -0,79% | 1.479,00 |
| 14.01.2026 | 220,60 | 220,70 | 214,45 | 215,65 | -2,16% | 2.063,00 |
| 13.01.2026 | 217,35 | 221,50 | 216,00 | 220,40 | 1,82% | 1.491,00 |
| 12.01.2026 | 215,45 | 217,10 | 215,00 | 216,45 | 0,82% | 2.322,00 |
| 09.01.2026 | 215,55 | 215,55 | 212,00 | 214,70 | -0,21% | 1.372,00 |
| 08.01.2026 | 213,30 | 215,90 | 213,00 | 215,15 | 0,54% | 4.866,00 |
| 07.01.2026 | 209,45 | 214,55 | 208,80 | 214,00 | 2,27% | 2.029,00 |
| 06.01.2026 | 209,00 | 210,35 | 206,50 | 209,25 | 0,67% | 576,00 |
| 05.01.2026 | 204,80 | 210,00 | 204,80 | 207,85 | 2,29% | 565,00 |
| 02.01.2026 | 197,88 | 203,75 | 197,88 | 203,20 | 3,14% | 5.490,00 |
| 30.12.2025 | 195,42 | 197,06 | 195,42 | 197,02 | 0,62% | 257,00 |
| 29.12.2025 | 196,04 | 196,04 | 194,66 | 195,80 | -0,18% | 644,00 |
| 23.12.2025 | 196,18 | 196,96 | 195,54 | 196,16 | 0,33% | 624,00 |
| 22.12.2025 | 195,18 | 196,34 | 195,18 | 195,52 | 0,21% | 490,00 |
| 19.12.2025 | 193,60 | 195,24 | 193,60 | 195,12 | 0,25% | 467,00 |
| 18.12.2025 | 189,58 | 194,64 | 189,58 | 194,64 | 2,31% | 1.212,00 |
| 17.12.2025 | 192,80 | 195,00 | 190,24 | 190,24 | -1,93% | 1.182,00 |
| 16.12.2025 | 194,72 | 194,72 | 191,78 | 193,98 | -1,19% | 1.790,00 |
| 15.12.2025 | 195,04 | 196,32 | 194,92 | 196,32 | 1,20% | 3.382,00 |
| 12.12.2025 | 193,90 | 196,26 | 193,90 | 194,00 | 0,62% | 428,00 |
| 11.12.2025 | 194,48 | 194,48 | 192,04 | 192,80 | -0,30% | 755,00 |
| 10.12.2025 | 194,96 | 195,60 | 193,38 | 193,38 | -0,75% | 2.016,00 |
| 09.12.2025 | 199,10 | 199,10 | 194,70 | 194,84 | -0,88% | 1.934,00 |
| 05.12.2025 | 197,28 | 199,06 | 196,56 | 196,56 | -0,71% | 168,00 |
| 04.12.2025 | 198,94 | 200,60 | 196,76 | 197,96 | -0,97% | 5.648,00 |
| 03.12.2025 | 189,22 | 199,90 | 187,86 | 199,90 | 4,27% | 6.066,00 |
| 02.12.2025 | 193,70 | 193,74 | 188,70 | 191,72 | -0,96% | 3.465,00 |
| 01.12.2025 | 199,14 | 201,35 | 183,02 | 193,58 | -1,64% | 9.860,00 |
| 28.11.2025 | 204,50 | 204,85 | 194,80 | 196,80 | -3,69% | 3.489,00 |
| 27.11.2025 | 204,05 | 204,60 | 203,35 | 204,35 | -0,22% | 1.031,00 |
| 26.11.2025 | 202,70 | 205,00 | 202,70 | 204,80 | 1,34% | 254,00 |
| 25.11.2025 | 199,44 | 202,35 | 199,44 | 202,10 | 0,42% | 719,00 |
| 24.11.2025 | 203,60 | 204,50 | 199,66 | 201,25 | -1,59% | 915,00 |
| 21.11.2025 | 201,25 | 204,95 | 201,25 | 204,50 | 1,51% | 410,00 |
| 20.11.2025 | 204,90 | 207,40 | 198,80 | 201,45 | -0,86% | 3.454,00 |
| 19.11.2025 | 203,80 | 204,60 | 202,00 | 203,20 | -0,76% | 533,00 |
| 18.11.2025 | 204,65 | 206,50 | 202,80 | 204,75 | -0,82% | 2.520,00 |
| 17.11.2025 | 206,90 | 210,30 | 206,45 | 206,45 | 0,36% | 2.677,00 |
| 14.11.2025 | 209,35 | 209,35 | 203,25 | 205,70 | -2,05% | 2.401,00 |
| 13.11.2025 | 212,55 | 213,30 | 210,00 | 210,00 | -0,87% | 3.942,00 |
| 12.11.2025 | 211,75 | 212,30 | 211,75 | 211,85 | 0,14% | 181,00 |
| 11.11.2025 | 211,90 | 212,10 | 210,10 | 211,55 | 0,02% | 2.475,00 |
| 10.11.2025 | 210,40 | 211,75 | 210,40 | 211,50 | 0,81% | 799,00 |
| 07.11.2025 | 208,30 | 209,80 | 206,05 | 209,80 | 0,77% | 2.240,00 |
| 06.11.2025 | 211,80 | 211,80 | 206,75 | 208,20 | -2,21% | 4.570,00 |
| 04.11.2025 | 211,70 | 213,80 | 209,95 | 212,90 | -0,82% | 2.329,00 |
| 03.11.2025 | 213,35 | 214,65 | 212,70 | 214,65 | 0,33% | 534,00 |
| 31.10.2025 | 212,50 | 214,20 | 211,80 | 213,95 | 0,52% | 289,00 |
| 30.10.2025 | 209,00 | 215,45 | 209,00 | 212,85 | 0,50% | 4.885,00 |
| 29.10.2025 | 207,35 | 213,00 | 205,80 | 211,80 | 1,80% | 1.949,00 |
| 28.10.2025 | 208,60 | 208,60 | 207,30 | 208,05 | -0,07% | 721,00 |
| 27.10.2025 | 209,25 | 209,50 | 207,10 | 208,20 | -0,10% | 5.804,00 |
| 24.10.2025 | 208,30 | 208,60 | 206,20 | 208,40 | -0,07% | 276,00 |
| 23.10.2025 | 206,45 | 208,60 | 205,90 | 208,55 | 1,46% | 636,00 |
| 22.10.2025 | 207,00 | 209,25 | 204,70 | 205,55 | -1,27% | 1.352,00 |
| 21.10.2025 | 204,00 | 208,45 | 203,50 | 208,20 | 2,28% | 1.515,00 |
| 20.10.2025 | 201,35 | 204,05 | 201,35 | 203,55 | 0,42% | 943,00 |
| 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 | -0,54% | 572,00 |
| 14.10.2025 | 200,90 | 204,60 | 198,50 | 204,60 | 1,19% | 1.278,00 |
| 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 | 2,46% | 2.032,00 |
| 06.10.2025 | 204,25 | 204,25 | 200,50 | 201,25 | -0,79% | 1.432,00 |