12,042€
-5,36%
Echtzeit-Aktienkurs American Airlines Group
Bid:
Ask:
Aktienkurse zur American Airlines Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 12,35 | 12,47 | 12,35 | 12,47 | -1,98% | - |
| 11.11.2026 | 12,43 | 12,72 | 12,43 | 12,72 | 1,45% | 19,00 |
| 10.11.2026 | 12,33 | 12,63 | 12,33 | 12,54 | 0,76% | 445,00 |
| 09.11.2026 | 11,50 | 12,45 | 11,50 | 12,45 | 5,21% | 1.000,00 |
| 06.11.2026 | 11,40 | 11,83 | 11,40 | 11,83 | 1,27% | - |
| 05.11.2026 | 11,81 | 11,81 | 11,68 | 11,68 | -4,21% | - |
| 04.11.2026 | 11,11 | 12,25 | 11,11 | 12,20 | 5,83% | 1.200,00 |
| 03.11.2026 | 11,54 | 11,64 | 11,53 | 11,53 | -2,49% | 1.000,00 |
| 02.11.2026 | 11,28 | 11,82 | 11,28 | 11,82 | 6,14% | 180,00 |
| 30.10.2026 | 11,24 | 11,24 | 11,14 | 11,14 | -3,97% | - |
| 29.10.2026 | 11,18 | 11,60 | 11,18 | 11,60 | 2,44% | - |
| 28.10.2026 | 11,29 | 11,32 | 11,29 | 11,32 | 0,77% | - |
| 27.10.2026 | 10,90 | 11,23 | 10,90 | 11,23 | 2,82% | 28,00 |
| 26.10.2026 | 10,80 | 10,93 | 10,80 | 10,93 | 1,96% | 297,00 |
| 23.10.2026 | 11,20 | 11,20 | 10,72 | 10,72 | -2,24% | - |
| 22.10.2026 | 10,49 | 10,96 | 10,49 | 10,96 | 0,94% | 18,00 |
| 21.10.2026 | 10,78 | 10,86 | 10,78 | 10,86 | 2,20% | - |
| 20.10.2026 | 10,36 | 10,63 | 10,36 | 10,63 | -0,93% | - |
| 19.10.2026 | 10,67 | 10,73 | 10,67 | 10,73 | -2,74% | - |
| 16.10.2026 | 10,67 | 11,03 | 10,67 | 11,03 | 8,03% | 392,00 |
| 15.10.2026 | 10,21 | 10,21 | 10,21 | 10,21 | -4,81% | - |
| 14.10.2026 | 10,89 | 10,89 | 10,72 | 10,72 | -2,51% | 120,00 |
| 13.10.2026 | 10,99 | 11,31 | 10,99 | 11,00 | -1,35% | 1.300,00 |
| 12.10.2026 | 11,15 | 11,15 | 11,15 | 11,15 | -0,13% | - |
| 09.10.2026 | 11,16 | 11,16 | 11,16 | 11,16 | -0,14% | - |
| 08.10.2026 | 11,18 | 11,18 | 11,18 | 11,18 | -2,46% | - |
| 07.10.2026 | 11,30 | 11,86 | 11,30 | 11,46 | -0,50% | 190,00 |
| 06.10.2026 | 11,18 | 11,52 | 11,18 | 11,52 | 2,27% | 60,00 |
| 05.10.2026 | 11,26 | 11,26 | 11,26 | 11,26 | -1,45% | - |
| 02.10.2026 | 11,43 | 11,43 | 11,43 | 11,43 | -1,64% | - |
| 01.10.2026 | 11,62 | 11,62 | 11,62 | 11,62 | -0,95% | - |
| 30.09.2026 | 11,73 | 11,73 | 11,73 | 11,73 | 1,33% | - |
| 29.09.2026 | 11,58 | 11,58 | 11,58 | 11,58 | -2,16% | - |
| 28.09.2026 | 11,83 | 11,83 | 11,83 | 11,83 | 3,28% | - |
| 25.09.2026 | 11,46 | 11,46 | 11,46 | 11,46 | -1,07% | - |
| 24.09.2026 | 11,38 | 11,58 | 11,38 | 11,58 | -0,43% | 40,00 |
| 23.09.2026 | 11,63 | 11,63 | 11,63 | 11,63 | 0,73% | - |
| 22.09.2026 | 11,55 | 11,55 | 11,55 | 11,55 | 2,19% | - |
| 21.09.2026 | 11,15 | 11,30 | 11,15 | 11,30 | 0,11% | 1.345,00 |
| 18.09.2026 | 11,03 | 11,29 | 11,03 | 11,29 | 3,88% | 34,00 |
| 17.09.2026 | 10,87 | 10,87 | 10,87 | 10,87 | -2,30% | - |
| 16.09.2026 | 10,82 | 11,32 | 10,82 | 11,12 | 0,69% | 375,00 |
| 15.09.2026 | 11,05 | 11,05 | 11,05 | 11,05 | 1,30% | - |
| 14.09.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 0,04% | - |
| 11.09.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 0,17% | - |
| 10.09.2026 | 10,88 | 10,88 | 10,88 | 10,88 | -2,74% | - |
| 09.09.2026 | 10,84 | 11,19 | 10,84 | 11,19 | 1,91% | 300,00 |
| 08.09.2026 | 10,98 | 10,98 | 10,98 | 10,98 | -0,13% | - |
| 07.09.2026 | 11,02 | 11,02 | 10,99 | 10,99 | -3,34% | 785,00 |
| 04.09.2026 | 10,89 | 11,37 | 10,89 | 11,37 | 3,10% | 106,00 |
| 03.09.2026 | 11,03 | 11,03 | 11,03 | 11,03 | 1,25% | - |
| 02.09.2026 | 10,89 | 10,89 | 10,89 | 10,89 | -3,51% | - |
| 01.09.2026 | 11,29 | 11,29 | 11,29 | 11,29 | -3,09% | - |
| 31.08.2026 | 11,65 | 11,65 | 11,65 | 11,65 | 1,57% | 1.000,00 |
| 28.08.2026 | 11,47 | 11,47 | 11,47 | 11,47 | -1,38% | - |
| 27.08.2026 | 11,63 | 11,63 | 11,63 | 11,63 | -2,73% | - |
| 26.08.2026 | 11,65 | 11,96 | 11,65 | 11,96 | 1,51% | 60,00 |
| 25.08.2026 | 11,43 | 11,78 | 11,43 | 11,78 | -2,06% | 400,00 |
| 24.08.2026 | 11,51 | 12,03 | 11,51 | 12,03 | 2,51% | 35,00 |
| 21.08.2026 | 11,29 | 11,73 | 11,29 | 11,73 | 1,16% | 26,00 |
| 20.08.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -3,93% | - |
| 19.08.2026 | 11,80 | 12,07 | 11,80 | 12,07 | -0,10% | 200,00 |
| 18.08.2026 | 12,08 | 12,08 | 12,08 | 12,08 | -3,93% | - |
| 17.08.2026 | 12,49 | 12,58 | 12,49 | 12,58 | -1,21% | 10.000,00 |
| 14.08.2026 | 12,73 | 12,73 | 12,73 | 12,73 | 0,66% | - |
| 13.08.2026 | 12,65 | 12,65 | 12,65 | 12,65 | -2,36% | - |
| 12.08.2026 | 12,95 | 12,95 | 12,95 | 12,95 | 2,11% | - |
| 11.08.2026 | 12,69 | 12,69 | 12,69 | 12,69 | -5,12% | - |
| 10.08.2026 | 13,48 | 13,48 | 13,37 | 13,37 | -1,44% | 71,00 |
| 07.08.2026 | 13,57 | 13,57 | 13,57 | 13,57 | -3,32% | - |
| 06.08.2026 | 14,03 | 14,03 | 14,03 | 14,03 | -2,79% | - |
| 05.08.2026 | 14,08 | 14,43 | 14,08 | 14,43 | 0,88% | - |
| 04.08.2026 | 13,65 | 14,33 | 13,65 | 14,31 | 2,20% | 1.480,00 |
| 03.08.2026 | 13,01 | 14,00 | 13,01 | 14,00 | 4,48% | 900,00 |
| 31.07.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 3,32% | - |
| 30.07.2026 | 12,68 | 12,97 | 12,68 | 12,97 | -1,17% | 500,00 |
| 29.07.2026 | 13,12 | 13,12 | 13,12 | 13,12 | -2,29% | - |
| 28.07.2026 | 12,77 | 13,43 | 12,77 | 13,43 | 7,22% | 500,00 |
| 27.07.2026 | 12,53 | 12,53 | 12,53 | 12,53 | 3,71% | - |
| 24.07.2026 | 11,61 | 12,08 | 11,61 | 12,08 | -2,66% | - |
| 23.07.2026 | 12,59 | 12,59 | 12,41 | 12,41 | -5,81% | 215,00 |
| 22.07.2026 | 13,04 | 13,18 | 13,04 | 13,18 | -0,08% | 60,00 |
| 21.07.2026 | 13,02 | 13,19 | 13,02 | 13,19 | -0,83% | 150,00 |
| 20.07.2026 | 12,77 | 13,30 | 12,77 | 13,30 | 1,03% | 200,00 |
| 17.07.2026 | 13,16 | 13,16 | 13,16 | 13,16 | -2,29% | - |
| 16.07.2026 | 13,31 | 13,47 | 13,31 | 13,47 | 0,51% | 100,00 |
| 15.07.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -4,20% | - |
| 14.07.2026 | 13,99 | 13,99 | 13,99 | 13,99 | -2,89% | - |
| 13.07.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -0,80% | - |
| 10.07.2026 | 14,52 | 14,52 | 14,52 | 14,52 | 2,75% | - |
| 09.07.2026 | 14,15 | 14,15 | 14,13 | 14,13 | -1,27% | 70,00 |
| 08.07.2026 | 14,67 | 14,67 | 14,31 | 14,31 | -7,42% | 2.660,00 |
| 07.07.2026 | 15,10 | 15,46 | 15,10 | 15,46 | 0,69% | 90,00 |
| 06.07.2026 | 15,36 | 15,36 | 15,36 | 15,36 | 0,26% | - |
| 03.07.2026 | 15,35 | 15,35 | 15,31 | 15,32 | -1,39% | 1.138,00 |
| 02.07.2026 | 15,53 | 15,53 | 15,53 | 15,53 | 0,88% | - |
| 01.07.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 0,09% | 150,00 |
| 30.06.2026 | 15,38 | 15,38 | 15,38 | 15,38 | -1,16% | - |
| 29.06.2026 | 15,42 | 15,78 | 15,42 | 15,56 | 4,16% | 120,00 |
| 26.06.2026 | 14,94 | 14,94 | 14,94 | 14,94 | -4,02% | - |