42,300€
-3,86%
Echtzeit-Aktienkurs Airbus Group SE (ADRs)
Bid:
Ask:
Aktienkurse zur Airbus Group SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 43,90 | 43,90 | 42,10 | 42,30 | -3,86% | - |
| 31.07.2025 | 43,50 | 45,20 | 43,50 | 44,00 | 1,15% | 600,00 |
| 30.07.2025 | 44,90 | 45,20 | 43,20 | 43,50 | -2,90% | - |
| 29.07.2025 | 44,50 | 45,60 | 44,40 | 44,80 | 0,67% | - |
| 28.07.2025 | 45,30 | 46,30 | 44,30 | 44,50 | -1,77% | - |
| 25.07.2025 | 45,60 | 45,70 | 44,90 | 45,30 | -0,66% | - |
| 24.07.2025 | 46,50 | 46,80 | 45,50 | 45,60 | -2,15% | - |
| 23.07.2025 | 45,80 | 46,60 | 45,60 | 46,60 | 2,64% | - |
| 22.07.2025 | 46,30 | 46,40 | 44,90 | 45,40 | -2,16% | - |
| 21.07.2025 | 46,30 | 46,60 | 45,80 | 46,40 | 0,22% | 15,00 |
| 18.07.2025 | 46,30 | 46,70 | 46,20 | 46,30 | 0,22% | - |
| 17.07.2025 | 45,70 | 46,20 | 45,40 | 46,20 | 1,54% | 10,00 |
| 16.07.2025 | 45,10 | 45,70 | 44,70 | 45,50 | 1,11% | 250,00 |
| 15.07.2025 | 45,80 | 46,00 | 45,00 | 45,00 | -1,96% | 290,00 |
| 14.07.2025 | 45,00 | 45,90 | 44,70 | 45,90 | 0,66% | - |
| 11.07.2025 | 45,90 | 45,90 | 45,20 | 45,60 | -0,44% | - |
| 10.07.2025 | 45,70 | 46,10 | 45,40 | 45,80 | 0,44% | 5,00 |
| 09.07.2025 | 44,80 | 45,80 | 44,70 | 45,60 | 1,79% | - |
| 08.07.2025 | 44,20 | 44,90 | 44,20 | 44,80 | 1,36% | - |
| 07.07.2025 | 43,80 | 44,50 | 43,80 | 44,20 | 0,91% | 50,00 |
| 04.07.2025 | 44,00 | 44,10 | 43,60 | 43,80 | -0,68% | - |
| 03.07.2025 | 43,90 | 44,30 | 43,50 | 44,10 | 0,68% | - |
| 02.07.2025 | 43,40 | 43,90 | 43,30 | 43,80 | 0,92% | 3,00 |
| 01.07.2025 | 44,30 | 44,50 | 42,90 | 43,40 | -2,25% | - |
| 30.06.2025 | 44,70 | 44,80 | 44,10 | 44,40 | -0,67% | - |
| 27.06.2025 | 44,20 | 44,80 | 43,90 | 44,70 | 1,36% | - |
| 26.06.2025 | 43,00 | 44,30 | 42,80 | 44,10 | 3,04% | - |
| 25.06.2025 | 42,80 | 43,20 | 42,50 | 42,80 | 0,23% | - |
| 24.06.2025 | 42,40 | 43,10 | 42,20 | 42,70 | 1,67% | 469,00 |
| 23.06.2025 | 41,80 | 42,10 | 41,30 | 42,00 | 0,24% | 2,00 |
| 20.06.2025 | 41,10 | 42,10 | 40,50 | 41,90 | 3,71% | - |
| 19.06.2025 | 41,00 | 41,00 | 40,30 | 40,40 | -1,22% | 100,00 |
| 18.06.2025 | 40,20 | 41,70 | 40,20 | 40,90 | 2,00% | - |
| 17.06.2025 | 40,40 | 40,80 | 39,70 | 40,10 | -0,99% | 5,00 |
| 16.06.2025 | 40,10 | 40,80 | 40,00 | 40,50 | 1,00% | - |
| 13.06.2025 | 39,80 | 40,80 | 39,60 | 40,10 | -1,72% | - |
| 12.06.2025 | 40,80 | 40,90 | 40,30 | 40,80 | 0,00% | - |
| 11.06.2025 | 40,90 | 41,50 | 40,70 | 40,80 | -0,49% | - |
| 10.06.2025 | 41,30 | 41,70 | 40,70 | 41,00 | -0,97% | 102,00 |
| 09.06.2025 | 41,40 | 41,50 | 41,10 | 41,40 | 0,00% | 3,00 |
| 06.06.2025 | 41,40 | 41,50 | 40,90 | 41,40 | 0,00% | 2,00 |
| 05.06.2025 | 42,70 | 42,70 | 41,20 | 41,40 | -3,04% | - |
| 04.06.2025 | 41,80 | 43,50 | 41,80 | 42,70 | 2,40% | 3,00 |
| 03.06.2025 | 40,80 | 41,80 | 40,30 | 41,70 | 2,21% | - |
| 02.06.2025 | 40,60 | 41,00 | 39,90 | 40,80 | 0,49% | - |
| 30.05.2025 | 40,80 | 40,90 | 40,30 | 40,60 | -0,49% | - |
| 29.05.2025 | 40,60 | 41,40 | 40,60 | 40,80 | 0,25% | - |
| 28.05.2025 | 40,60 | 41,50 | 40,40 | 40,70 | 0,25% | - |
| 27.05.2025 | 40,20 | 40,90 | 40,00 | 40,60 | 1,00% | 1,00 |
| 26.05.2025 | 39,70 | 40,30 | 39,50 | 40,20 | 2,55% | 2,00 |
| 23.05.2025 | 40,40 | 40,70 | 38,50 | 39,20 | -2,97% | - |
| 22.05.2025 | 40,30 | 40,60 | 40,00 | 40,40 | 0,50% | - |
| 21.05.2025 | 40,40 | 40,70 | 40,00 | 40,20 | -0,50% | - |
| 20.05.2025 | 40,60 | 40,70 | 40,30 | 40,40 | -0,49% | - |
| 19.05.2025 | 39,80 | 40,60 | 39,70 | 40,60 | 1,50% | - |
| 16.05.2025 | 39,90 | 40,30 | 39,70 | 40,00 | 0,25% | - |
| 15.05.2025 | 39,80 | 40,00 | 39,50 | 39,90 | 0,25% | - |
| 14.05.2025 | 40,20 | 40,50 | 39,50 | 39,80 | -1,00% | - |
| 13.05.2025 | 39,50 | 40,30 | 39,40 | 40,20 | 1,26% | - |
| 12.05.2025 | 39,90 | 40,00 | 38,70 | 39,70 | 0,51% | 13,00 |
| 09.05.2025 | 39,40 | 39,90 | 39,40 | 39,50 | 0,25% | - |
| 08.05.2025 | 38,50 | 39,80 | 38,50 | 39,40 | 2,60% | - |
| 07.05.2025 | 39,00 | 39,30 | 38,20 | 38,40 | -1,54% | - |
| 06.05.2025 | 39,70 | 39,80 | 38,50 | 39,00 | -1,52% | 40,00 |
| 05.05.2025 | 38,60 | 39,80 | 38,60 | 39,60 | 2,06% | 3,00 |
| 02.05.2025 | 38,20 | 39,00 | 37,80 | 38,80 | 2,65% | 22,00 |
| 30.04.2025 | 36,30 | 37,80 | 35,90 | 37,80 | 3,85% | - |
| 29.04.2025 | 36,40 | 37,00 | 35,90 | 36,40 | 0,00% | 10,00 |
| 28.04.2025 | 35,20 | 36,80 | 35,20 | 36,40 | 2,82% | - |
| 25.04.2025 | 34,50 | 35,40 | 34,40 | 35,40 | 2,61% | - |
| 24.04.2025 | 35,00 | 35,00 | 34,20 | 34,50 | -1,43% | 5,00 |
| 23.04.2025 | 34,00 | 35,30 | 33,70 | 35,00 | 4,48% | - |
| 22.04.2025 | 34,40 | 34,40 | 32,90 | 33,50 | -2,05% | 5.280,00 |
| 17.04.2025 | 35,30 | 35,40 | 33,90 | 34,20 | -2,01% | 15,00 |
| 16.04.2025 | 35,10 | 35,50 | 34,70 | 34,90 | -1,41% | - |
| 15.04.2025 | 35,00 | 35,60 | 34,50 | 35,40 | 1,43% | 1,00 |
| 14.04.2025 | 34,70 | 35,00 | 34,30 | 34,90 | 1,45% | 25,00 |
| 11.04.2025 | 35,40 | 35,60 | 33,30 | 34,40 | -2,27% | 165,00 |
| 10.04.2025 | 36,60 | 37,80 | 34,20 | 35,20 | -4,86% | 100,00 |
| 09.04.2025 | 34,00 | 37,20 | 32,90 | 37,00 | 8,19% | 100,00 |
| 08.04.2025 | 34,40 | 35,80 | 34,00 | 34,20 | -0,87% | 34,00 |
| 07.04.2025 | 35,90 | 36,30 | 32,30 | 34,50 | -5,22% | 172,00 |
| 04.04.2025 | 39,50 | 39,60 | 36,10 | 36,40 | -7,85% | 242,00 |
| 03.04.2025 | 40,70 | 40,70 | 38,00 | 39,50 | -3,19% | 301,00 |
| 02.04.2025 | 41,90 | 42,00 | 40,20 | 40,80 | -2,86% | - |
| 01.04.2025 | 40,90 | 42,10 | 40,70 | 42,00 | 2,44% | - |
| 31.03.2025 | 41,20 | 41,40 | 40,40 | 41,00 | -1,44% | 100,00 |
| 28.03.2025 | 42,00 | 42,10 | 41,30 | 41,60 | -1,19% | - |
| 27.03.2025 | 42,40 | 42,40 | 41,60 | 42,10 | -0,71% | - |
| 26.03.2025 | 43,00 | 43,30 | 42,30 | 42,40 | -1,62% | - |
| 25.03.2025 | 41,80 | 43,20 | 41,80 | 43,10 | 2,62% | - |
| 24.03.2025 | 42,00 | 42,30 | 41,60 | 42,00 | 0,48% | - |
| 21.03.2025 | 41,50 | 42,20 | 41,20 | 41,80 | 0,24% | - |
| 20.03.2025 | 42,80 | 42,90 | 41,40 | 41,70 | -2,57% | 5,00 |
| 19.03.2025 | 43,10 | 43,20 | 42,50 | 42,80 | -0,70% | - |
| 18.03.2025 | 43,20 | 43,40 | 42,40 | 43,10 | -0,23% | - |
| 17.03.2025 | 42,30 | 43,20 | 42,20 | 43,20 | 1,65% | 10,00 |
| 14.03.2025 | 41,00 | 42,50 | 40,50 | 42,50 | 4,42% | - |
| 13.03.2025 | 41,10 | 41,30 | 40,60 | 40,70 | -1,21% | 129,00 |
| 12.03.2025 | 41,20 | 42,00 | 40,90 | 41,20 | 0,73% | - |