196,280€
-1,86%
Echtzeit-Aktienkurs Airbus SE
Bid:
Ask:
Aktienkurse zur Airbus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 200,00 | 200,55 | 194,56 | 195,83 | -2,08% | 249,00 |
| 08.09.2026 | 198,62 | 200,00 | 197,00 | 200,00 | 0,89% | 217,00 |
| 07.09.2026 | 198,54 | 199,44 | 198,24 | 198,24 | -0,67% | 160,00 |
| 04.09.2026 | 197,02 | 199,58 | 197,02 | 199,58 | 1,64% | 188,00 |
| 03.09.2026 | 196,40 | 197,08 | 194,64 | 196,36 | -0,20% | 282,00 |
| 02.09.2026 | 195,38 | 196,76 | 194,22 | 196,76 | 0,71% | 213,00 |
| 01.09.2026 | 196,82 | 197,16 | 194,72 | 195,38 | -0,64% | 908,00 |
| 31.08.2026 | 202,55 | 202,55 | 196,64 | 196,64 | -3,16% | 534,00 |
| 28.08.2026 | 203,40 | 204,75 | 203,05 | 203,05 | -0,15% | 172,00 |
| 27.08.2026 | 206,35 | 206,35 | 203,35 | 203,35 | -1,55% | 453,00 |
| 26.08.2026 | 205,00 | 207,90 | 205,00 | 206,55 | 1,23% | 950,00 |
| 25.08.2026 | 202,70 | 206,35 | 202,70 | 204,05 | 0,54% | 1.259,00 |
| 24.08.2026 | 203,75 | 204,20 | 202,80 | 202,95 | -0,76% | 381,00 |
| 21.08.2026 | 205,45 | 205,45 | 202,90 | 204,50 | 0,32% | 2.111,00 |
| 20.08.2026 | 207,25 | 207,25 | 203,20 | 203,85 | -1,74% | 365,00 |
| 19.08.2026 | 209,20 | 210,70 | 207,45 | 207,45 | -1,00% | 901,00 |
| 18.08.2026 | 213,25 | 213,25 | 209,55 | 209,55 | -1,92% | 1.075,00 |
| 17.08.2026 | 214,75 | 215,55 | 213,65 | 213,65 | -0,63% | 414,00 |
| 14.08.2026 | 212,95 | 216,55 | 212,95 | 215,00 | 0,51% | 459,00 |
| 13.08.2026 | 213,75 | 215,40 | 213,15 | 213,90 | 0,54% | 303,00 |
| 12.08.2026 | 212,95 | 214,60 | 212,15 | 212,75 | 0,28% | 750,00 |
| 11.08.2026 | 214,25 | 214,85 | 211,55 | 212,15 | -0,86% | 136,00 |
| 10.08.2026 | 213,30 | 214,30 | 213,30 | 214,00 | 0,38% | 1.009,00 |
| 07.08.2026 | 212,00 | 215,40 | 212,00 | 213,20 | 0,28% | 1.823,00 |
| 06.08.2026 | 215,00 | 217,00 | 212,60 | 212,60 | -0,86% | 1.250,00 |
| 05.08.2026 | 214,55 | 216,00 | 214,35 | 214,45 | -0,12% | 2.291,00 |
| 04.08.2026 | 208,50 | 214,70 | 208,50 | 214,70 | 3,10% | 7.459,00 |
| 03.08.2026 | 206,25 | 209,15 | 205,50 | 208,25 | 2,46% | 1.525,00 |
| 31.07.2026 | 204,80 | 208,55 | 202,80 | 203,25 | -0,49% | 799,00 |
| 30.07.2026 | 206,20 | 206,20 | 203,55 | 204,25 | -3,36% | 870,00 |
| 29.07.2026 | 210,45 | 212,15 | 209,35 | 211,35 | -0,07% | 2.719,00 |
| 28.07.2026 | 208,75 | 213,00 | 208,75 | 211,50 | 1,39% | 3.325,00 |
| 27.07.2026 | 207,20 | 211,00 | 207,20 | 208,60 | 1,83% | 1.782,00 |
| 24.07.2026 | 203,25 | 206,30 | 202,85 | 204,85 | 1,24% | 1.928,00 |
| 23.07.2026 | 207,85 | 207,85 | 202,35 | 202,35 | -2,18% | 921,00 |
| 22.07.2026 | 199,84 | 209,00 | 199,84 | 206,85 | 3,96% | 2.154,00 |
| 21.07.2026 | 191,58 | 200,15 | 191,58 | 198,98 | 3,73% | 1.275,00 |
| 20.07.2026 | 194,28 | 194,28 | 191,82 | 191,82 | -0,67% | 328,00 |
| 17.07.2026 | 194,38 | 194,38 | 192,48 | 193,12 | -0,77% | 337,00 |
| 16.07.2026 | 195,52 | 196,38 | 194,62 | 194,62 | -0,70% | 68,00 |
| 15.07.2026 | 194,86 | 196,28 | 193,56 | 196,00 | 0,44% | 406,00 |
| 14.07.2026 | 194,26 | 195,30 | 191,76 | 195,14 | 0,28% | 1.034,00 |
| 13.07.2026 | 195,22 | 196,22 | 194,60 | 194,60 | -0,84% | 510,00 |
| 10.07.2026 | 195,80 | 196,80 | 195,00 | 196,24 | -0,20% | 291,00 |
| 09.07.2026 | 197,50 | 199,38 | 194,36 | 196,64 | -1,09% | 666,00 |
| 08.07.2026 | 201,10 | 201,40 | 196,52 | 198,80 | -2,12% | 1.522,00 |
| 07.07.2026 | 208,55 | 209,90 | 202,20 | 203,10 | -2,96% | 2.263,00 |
| 06.07.2026 | 205,00 | 210,00 | 205,00 | 209,30 | 1,87% | 3.454,00 |
| 03.07.2026 | 204,25 | 207,65 | 204,25 | 205,45 | 0,46% | 839,00 |
| 02.07.2026 | 198,40 | 204,60 | 198,04 | 204,50 | 3,27% | 4.767,00 |
| 01.07.2026 | 194,14 | 199,40 | 194,14 | 198,02 | 1,59% | 431,00 |
| 30.06.2026 | 192,16 | 195,00 | 192,10 | 194,92 | 1,39% | 214,00 |
| 29.06.2026 | 192,70 | 192,70 | 189,30 | 192,24 | 0,21% | 1.232,00 |
| 26.06.2026 | 191,48 | 193,80 | 190,50 | 191,84 | -1,70% | 1.036,00 |
| 25.06.2026 | 194,64 | 195,70 | 193,84 | 195,16 | 0,35% | 1.409,00 |
| 24.06.2026 | 193,52 | 194,68 | 192,48 | 194,48 | 1,29% | 2.120,00 |
| 23.06.2026 | 187,92 | 193,60 | 187,70 | 192,00 | 1,37% | 2.359,00 |
| 22.06.2026 | 188,90 | 190,04 | 187,32 | 189,40 | -0,21% | 643,00 |
| 19.06.2026 | 191,32 | 192,00 | 189,64 | 189,80 | -1,50% | 760,00 |
| 18.06.2026 | 187,82 | 193,10 | 187,82 | 192,70 | 3,17% | 1.441,00 |
| 17.06.2026 | 184,66 | 188,08 | 184,66 | 186,78 | 1,08% | 805,00 |
| 16.06.2026 | 183,50 | 186,30 | 183,50 | 184,78 | 0,90% | 995,00 |
| 15.06.2026 | 184,38 | 186,94 | 183,14 | 183,14 | 2,35% | 2.092,00 |
| 12.06.2026 | 179,16 | 182,48 | 178,66 | 178,94 | 0,58% | 8.129,00 |
| 11.06.2026 | 174,54 | 177,90 | 174,54 | 177,90 | 1,74% | 658,00 |
| 10.06.2026 | 176,34 | 176,50 | 174,86 | 174,86 | 0,25% | 299,00 |
| 09.06.2026 | 176,78 | 177,58 | 174,42 | 174,42 | -0,92% | 684,00 |
| 08.06.2026 | 175,08 | 178,78 | 175,00 | 176,04 | -1,06% | 533,00 |
| 05.06.2026 | 176,50 | 178,96 | 176,50 | 177,92 | 0,53% | 1.124,00 |
| 04.06.2026 | 168,56 | 176,98 | 168,56 | 176,98 | 4,64% | 665,00 |
| 03.06.2026 | 172,20 | 172,20 | 168,56 | 169,14 | -1,74% | 2.365,00 |
| 02.06.2026 | 174,10 | 175,08 | 172,12 | 172,14 | -0,67% | 1.611,00 |
| 01.06.2026 | 179,98 | 179,98 | 172,36 | 173,30 | -3,74% | 2.038,00 |
| 29.05.2026 | 177,98 | 182,18 | 177,98 | 180,04 | 1,19% | 1.021,00 |
| 28.05.2026 | 173,02 | 178,56 | 173,02 | 177,92 | 2,03% | 1.065,00 |
| 27.05.2026 | 173,00 | 176,96 | 172,96 | 174,38 | 0,89% | 549,00 |
| 26.05.2026 | 173,56 | 174,28 | 172,00 | 172,84 | -1,10% | 490,00 |
| 25.05.2026 | 170,96 | 174,76 | 170,96 | 174,76 | 3,86% | 430,00 |
| 22.05.2026 | 167,94 | 169,98 | 166,66 | 168,26 | -0,48% | 1.617,00 |
| 21.05.2026 | 172,66 | 172,66 | 166,82 | 169,08 | -2,41% | 1.807,00 |
| 20.05.2026 | 168,40 | 175,00 | 167,00 | 173,26 | 2,45% | 495,00 |
| 19.05.2026 | 170,02 | 173,26 | 169,12 | 169,12 | -0,34% | 148,00 |
| 18.05.2026 | 166,18 | 171,42 | 164,96 | 169,70 | 1,43% | 4.112,00 |
| 15.05.2026 | 170,40 | 170,40 | 167,30 | 167,30 | -2,82% | 5.025,00 |
| 14.05.2026 | 174,30 | 174,30 | 172,08 | 172,16 | -0,75% | 559,00 |
| 13.05.2026 | 173,06 | 173,70 | 171,66 | 173,46 | -1,20% | 390,00 |
| 11.05.2026 | 178,42 | 179,36 | 175,00 | 175,56 | -2,44% | 1.673,00 |
| 08.05.2026 | 181,88 | 182,80 | 179,96 | 179,96 | -1,22% | 2.360,00 |
| 07.05.2026 | 189,58 | 190,78 | 182,18 | 182,18 | -3,12% | 878,00 |
| 06.05.2026 | 179,88 | 191,42 | 179,80 | 188,04 | 6,03% | 2.908,00 |
| 05.05.2026 | 176,32 | 180,46 | 175,24 | 177,34 | 1,29% | 1.733,00 |
| 04.05.2026 | 175,80 | 179,34 | 174,60 | 175,08 | -0,32% | 2.153,00 |
| 30.04.2026 | 172,52 | 177,10 | 171,16 | 175,64 | 1,53% | 1.875,00 |
| 29.04.2026 | 164,90 | 175,16 | 164,90 | 173,00 | 5,27% | 3.018,00 |
| 28.04.2026 | 165,32 | 167,26 | 161,30 | 164,34 | -1,08% | 7.611,00 |
| 27.04.2026 | 166,36 | 166,88 | 165,00 | 166,14 | -0,41% | 639,00 |
| 24.04.2026 | 166,52 | 167,24 | 162,40 | 166,82 | -0,43% | 2.608,00 |
| 23.04.2026 | 164,96 | 168,22 | 164,26 | 167,54 | 0,35% | 1.464,00 |
| 22.04.2026 | 171,22 | 171,22 | 165,80 | 166,96 | -0,95% | 3.897,00 |
| 21.04.2026 | 174,82 | 174,82 | 168,56 | 168,56 | -4,56% | 785,00 |