33,300€
0,30%
Echtzeit-Aktienkurs Airbus Group SE (ADRs)
Bid:
Ask:
Aktienkurse zur Airbus Group SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 26.09.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
| 25.09.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 24.09.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | - |
| 23.09.2024 | 32,40 | 32,60 | 32,40 | 32,60 | -1,21% | 10,00 |
| 20.09.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 3,13% | - |
| 19.09.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 18.09.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 17.09.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | 90,00 |
| 16.09.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 13.09.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 12.09.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 11.09.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 10.09.2024 | 32,00 | 32,20 | 32,00 | 32,20 | -1,23% | - |
| 09.09.2024 | 31,80 | 32,60 | 31,80 | 32,60 | 1,88% | 72,00 |
| 06.09.2024 | 32,40 | 32,40 | 32,00 | 32,00 | -2,44% | 50,00 |
| 05.09.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 04.09.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -1,80% | - |
| 03.09.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -2,91% | - |
| 02.09.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 30.08.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | - |
| 29.08.2024 | 34,60 | 35,00 | 34,60 | 35,00 | 0,57% | - |
| 28.08.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 27.08.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 26.08.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 1,75% | - |
| 23.08.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 22.08.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 21.08.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 20.08.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 1,18% | - |
| 19.08.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 16.08.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 1,81% | - |
| 15.08.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 14.08.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 13.08.2024 | 33,00 | 33,20 | 33,00 | 33,20 | 0,00% | - |
| 12.08.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 09.08.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 08.08.2024 | 33,20 | 34,00 | 33,20 | 33,20 | 0,61% | 486,00 |
| 07.08.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 2,48% | - |
| 06.08.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 05.08.2024 | 31,00 | 32,60 | 31,00 | 32,20 | -1,83% | 130,00 |
| 02.08.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -4,65% | - |
| 01.08.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 2,38% | - |
| 31.07.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 5,00% | - |
| 30.07.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | - |
| 29.07.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 1,89% | - |
| 26.07.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 25.07.2024 | 31,80 | 32,00 | 31,80 | 32,00 | -1,23% | 13,00 |
| 24.07.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | - |
| 23.07.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | - |
| 22.07.2024 | 32,60 | 32,60 | 32,40 | 32,40 | 0,62% | - |
| 19.07.2024 | 32,40 | 32,40 | 32,20 | 32,20 | -2,42% | - |
| 18.07.2024 | 32,60 | 33,00 | 32,60 | 33,00 | 0,61% | 20,00 |
| 17.07.2024 | 32,60 | 32,80 | 32,60 | 32,80 | 1,23% | 400,00 |
| 16.07.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | - |
| 15.07.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | 33,00 |
| 12.07.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 11.07.2024 | 33,00 | 33,00 | 32,60 | 32,60 | 0,00% | - |
| 10.07.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -1,81% | - |
| 09.07.2024 | 33,60 | 33,60 | 33,20 | 33,20 | -2,35% | 55,00 |
| 08.07.2024 | 33,60 | 34,00 | 33,60 | 34,00 | -2,30% | 500,00 |
| 05.07.2024 | 33,80 | 34,80 | 33,80 | 34,80 | 1,16% | 147,00 |
| 04.07.2024 | 33,60 | 34,40 | 33,60 | 34,40 | 2,38% | 100,00 |
| 03.07.2024 | 32,60 | 33,60 | 32,60 | 33,60 | 1,20% | 10,00 |
| 02.07.2024 | 33,80 | 33,80 | 32,40 | 33,20 | 1,84% | 3.075,00 |
| 01.07.2024 | 32,00 | 32,60 | 32,00 | 32,60 | 2,52% | - |
| 28.06.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | 10,00 |
| 27.06.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -3,59% | - |
| 26.06.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 25.06.2024 | 34,00 | 34,00 | 33,60 | 33,60 | -8,70% | 431,00 |
| 24.06.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 21.06.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 20.06.2024 | 36,60 | 36,80 | 36,60 | 36,80 | 0,55% | 40,00 |
| 19.06.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 1,10% | - |
| 18.06.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 1,69% | - |
| 17.06.2024 | 35,40 | 35,60 | 35,40 | 35,60 | -1,66% | - |
| 14.06.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | - |
| 13.06.2024 | 36,80 | 36,80 | 36,40 | 36,40 | -1,09% | 1,00 |
| 12.06.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 11.06.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 10.06.2024 | 37,00 | 37,00 | 36,80 | 36,80 | -2,13% | 318,00 |
| 07.06.2024 | 37,80 | 37,80 | 37,60 | 37,60 | -1,05% | - |
| 06.06.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | - |
| 05.06.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | - |
| 04.06.2024 | 38,60 | 38,60 | 38,00 | 38,00 | -2,06% | 1,00 |
| 03.06.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -1,02% | - |
| 31.05.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 0,00% | - |
| 30.05.2024 | 38,40 | 39,20 | 38,40 | 39,20 | -0,51% | - |
| 29.05.2024 | 39,00 | 39,40 | 38,00 | 39,40 | 0,00% | 60,00 |
| 28.05.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -0,51% | - |
| 27.05.2024 | 40,80 | 40,80 | 39,60 | 39,60 | 0,00% | 150,00 |
| 24.05.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -2,46% | - |
| 23.05.2024 | 39,60 | 40,60 | 39,60 | 40,60 | 2,01% | 125,00 |
| 22.05.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,51% | - |
| 21.05.2024 | 39,80 | 39,80 | 39,60 | 39,60 | 0,51% | 50,00 |
| 20.05.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 0,51% | - |
| 17.05.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -2,00% | - |
| 16.05.2024 | 39,60 | 40,00 | 39,60 | 40,00 | 2,04% | 5,00 |
| 15.05.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 0,51% | - |
| 14.05.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,52% | - |
| 13.05.2024 | 39,60 | 39,60 | 38,80 | 38,80 | -5,37% | 1,00 |