179,780€
1,05%
Echtzeit-Aktienkurs Airbus SE
Bid:
Ask:
Aktienkurse zur Airbus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 178,21 | 183,00 | 177,98 | 180,22 | 1,29% | 896,00 |
| 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 | 0,12% | 390,00 |
| 12.05.2026 | 174,22 | 174,22 | 171,94 | 173,26 | -1,31% | 1.751,00 |
| 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 |
| 20.04.2026 | 176,30 | 177,34 | 175,78 | 176,62 | -1,90% | 331,00 |
| 17.04.2026 | 171,98 | 181,24 | 171,82 | 180,04 | 4,67% | 6.626,00 |
| 16.04.2026 | 172,48 | 175,26 | 169,52 | 172,00 | -0,21% | 601,00 |
| 15.04.2026 | 173,00 | 173,62 | 170,22 | 172,36 | -0,50% | 1.097,00 |
| 14.04.2026 | 171,74 | 173,44 | 171,74 | 173,22 | 1,40% | 335,00 |
| 13.04.2026 | 167,60 | 170,82 | 165,32 | 170,82 | 0,66% | 2.593,00 |
| 10.04.2026 | 171,84 | 172,24 | 169,20 | 169,70 | -1,19% | 3.642,00 |
| 09.04.2026 | 173,96 | 173,96 | 169,84 | 171,74 | -1,46% | 1.408,00 |
| 08.04.2026 | 174,58 | 176,16 | 172,86 | 174,28 | 6,00% | 3.814,00 |
| 07.04.2026 | 165,70 | 165,86 | 160,96 | 164,42 | -0,53% | 2.430,00 |
| 02.04.2026 | 164,48 | 166,12 | 162,80 | 165,30 | -0,78% | 2.584,00 |
| 01.04.2026 | 162,94 | 168,30 | 162,94 | 166,60 | 2,35% | 1.316,00 |
| 31.03.2026 | 160,00 | 163,16 | 158,40 | 162,78 | 2,24% | 604,00 |
| 30.03.2026 | 160,04 | 160,16 | 158,00 | 159,22 | -0,18% | 1.489,00 |
| 27.03.2026 | 163,94 | 163,94 | 159,50 | 159,50 | -3,39% | 2.469,00 |
| 26.03.2026 | 166,84 | 166,84 | 163,00 | 165,10 | -2,02% | 1.295,00 |
| 25.03.2026 | 166,14 | 168,96 | 166,14 | 168,50 | 1,69% | 1.305,00 |
| 24.03.2026 | 165,70 | 166,80 | 162,60 | 165,70 | -1,13% | 998,00 |
| 23.03.2026 | 155,38 | 170,20 | 155,00 | 167,60 | 4,65% | 3.544,00 |
| 20.03.2026 | 164,18 | 165,70 | 159,02 | 160,16 | -3,20% | 3.421,00 |
| 19.03.2026 | 167,30 | 167,68 | 161,98 | 165,46 | -1,76% | 2.552,00 |
| 18.03.2026 | 172,00 | 174,04 | 167,64 | 168,42 | -1,03% | 2.734,00 |
| 17.03.2026 | 169,18 | 172,10 | 168,72 | 170,18 | -0,07% | 617,00 |
| 16.03.2026 | 169,28 | 170,54 | 167,90 | 170,30 | 1,12% | 1.877,00 |
| 13.03.2026 | 172,76 | 173,30 | 168,34 | 168,42 | -3,74% | 864,00 |
| 12.03.2026 | 175,20 | 177,28 | 169,66 | 174,96 | -1,17% | 3.725,00 |
| 11.03.2026 | 177,46 | 177,46 | 174,44 | 177,04 | 0,03% | 948,00 |
| 10.03.2026 | 176,48 | 178,98 | 176,24 | 176,98 | 2,12% | 6.469,00 |
| 09.03.2026 | 171,78 | 176,22 | 166,70 | 173,30 | -1,39% | 4.244,00 |
| 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 |