34,500€
-0,86%
Echtzeit-Aktienkurs Airbus Group SE (ADRs)
Bid:
Ask:
Aktienkurse zur Airbus Group SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 34,60 | 34,70 | 34,10 | 34,50 | -0,86% | - |
| 14.11.2024 | 34,60 | 35,10 | 34,40 | 34,80 | 0,29% | - |
| 13.11.2024 | 35,00 | 35,10 | 34,30 | 34,70 | -1,42% | - |
| 12.11.2024 | 36,40 | 36,40 | 35,00 | 35,20 | -3,30% | - |
| 11.11.2024 | 35,80 | 36,40 | 35,70 | 36,40 | 2,25% | - |
| 08.11.2024 | 36,20 | 36,20 | 35,30 | 35,60 | -1,66% | 5,00 |
| 07.11.2024 | 35,60 | 36,30 | 35,30 | 36,20 | 1,69% | - |
| 06.11.2024 | 35,20 | 36,50 | 35,20 | 35,60 | -0,56% | 2,00 |
| 05.11.2024 | 35,00 | 35,80 | 34,90 | 35,80 | 2,29% | - |
| 04.11.2024 | 35,40 | 35,40 | 34,90 | 35,00 | -1,13% | 84,00 |
| 01.11.2024 | 35,10 | 35,70 | 35,00 | 35,40 | 0,57% | - |
| 31.10.2024 | 36,20 | 36,20 | 35,10 | 35,20 | -2,76% | 147,00 |
| 30.10.2024 | 34,80 | 36,40 | 34,30 | 36,20 | 3,43% | 280,00 |
| 29.10.2024 | 35,00 | 35,50 | 34,70 | 35,00 | 0,00% | - |
| 28.10.2024 | 35,20 | 35,50 | 34,70 | 35,00 | 0,00% | - |
| 25.10.2024 | 35,10 | 35,30 | 34,90 | 35,00 | -0,57% | - |
| 24.10.2024 | 35,20 | 35,50 | 35,20 | 35,20 | 0,00% | - |
| 23.10.2024 | 35,40 | 35,50 | 35,00 | 35,20 | -0,28% | - |
| 22.10.2024 | 34,80 | 35,50 | 34,30 | 35,30 | 1,15% | - |
| 21.10.2024 | 35,00 | 35,00 | 34,50 | 34,90 | -0,29% | - |
| 18.10.2024 | 35,30 | 35,30 | 34,70 | 35,00 | -1,13% | - |
| 17.10.2024 | 34,20 | 35,70 | 34,00 | 35,40 | 3,51% | - |
| 16.10.2024 | 33,80 | 34,40 | 33,70 | 34,20 | 1,18% | - |
| 15.10.2024 | 34,00 | 34,30 | 33,70 | 33,80 | -0,29% | 55,00 |
| 14.10.2024 | 33,30 | 33,90 | 33,10 | 33,90 | 2,11% | - |
| 11.10.2024 | 32,10 | 33,30 | 31,50 | 33,20 | 3,43% | - |
| 10.10.2024 | 31,90 | 32,20 | 31,70 | 32,10 | 0,63% | - |
| 09.10.2024 | 31,50 | 31,90 | 31,30 | 31,90 | 0,95% | - |
| 08.10.2024 | 31,70 | 31,70 | 31,20 | 31,60 | -0,63% | - |
| 07.10.2024 | 31,90 | 31,90 | 31,40 | 31,80 | -0,31% | - |
| 04.10.2024 | 31,70 | 31,90 | 31,40 | 31,90 | 0,95% | - |
| 03.10.2024 | 31,60 | 31,90 | 31,50 | 31,60 | -0,94% | 314,00 |
| 02.10.2024 | 32,30 | 32,50 | 31,80 | 31,90 | -0,93% | - |
| 01.10.2024 | 32,80 | 33,30 | 32,10 | 32,20 | -1,83% | - |
| 30.09.2024 | 33,50 | 33,50 | 32,70 | 32,80 | -1,80% | - |
| 27.09.2024 | 33,60 | 33,70 | 33,10 | 33,40 | -0,60% | - |
| 26.09.2024 | 33,50 | 33,90 | 33,30 | 33,60 | 0,60% | - |
| 25.09.2024 | 33,60 | 33,60 | 33,30 | 33,40 | -1,18% | - |
| 24.09.2024 | 33,30 | 33,80 | 33,30 | 33,80 | 1,81% | 8,00 |
| 23.09.2024 | 32,70 | 33,30 | 32,70 | 33,20 | 1,53% | - |
| 20.09.2024 | 33,30 | 33,50 | 32,70 | 32,70 | -2,10% | - |
| 19.09.2024 | 32,50 | 33,40 | 32,40 | 33,40 | 3,73% | 50,00 |
| 18.09.2024 | 32,40 | 32,60 | 32,10 | 32,20 | -0,62% | - |
| 17.09.2024 | 32,50 | 32,70 | 32,20 | 32,40 | -0,31% | - |
| 16.09.2024 | 32,70 | 32,70 | 32,30 | 32,50 | -0,31% | - |
| 13.09.2024 | 32,80 | 32,80 | 32,40 | 32,60 | -0,31% | - |
| 12.09.2024 | 32,90 | 32,90 | 32,30 | 32,70 | -0,30% | - |
| 11.09.2024 | 32,60 | 32,90 | 32,20 | 32,80 | 0,31% | 50,00 |
| 10.09.2024 | 32,50 | 32,90 | 32,30 | 32,70 | 0,31% | - |
| 09.09.2024 | 32,10 | 32,70 | 32,10 | 32,60 | 1,88% | - |
| 06.09.2024 | 32,90 | 33,10 | 32,00 | 32,00 | -2,74% | - |
| 05.09.2024 | 33,30 | 33,40 | 32,70 | 32,90 | -1,50% | - |
| 04.09.2024 | 33,30 | 33,50 | 33,10 | 33,40 | -0,30% | - |
| 03.09.2024 | 34,20 | 34,50 | 33,50 | 33,50 | -2,05% | - |
| 02.09.2024 | 34,70 | 34,90 | 34,10 | 34,20 | -1,72% | - |
| 30.08.2024 | 35,10 | 35,30 | 34,70 | 34,80 | -0,57% | - |
| 29.08.2024 | 35,10 | 35,50 | 35,00 | 35,00 | -0,57% | - |
| 28.08.2024 | 35,20 | 35,70 | 35,00 | 35,20 | 0,00% | - |
| 27.08.2024 | 35,20 | 35,50 | 35,20 | 35,20 | 0,00% | 27,00 |
| 26.08.2024 | 35,20 | 35,30 | 35,00 | 35,20 | 0,00% | - |
| 23.08.2024 | 34,80 | 35,30 | 34,80 | 35,20 | 1,44% | - |
| 22.08.2024 | 34,70 | 34,90 | 34,70 | 34,70 | -0,29% | - |
| 21.08.2024 | 34,60 | 34,90 | 34,50 | 34,80 | 0,87% | - |
| 20.08.2024 | 34,70 | 34,90 | 34,40 | 34,50 | -0,58% | - |
| 19.08.2024 | 34,40 | 34,70 | 34,10 | 34,70 | 0,87% | - |
| 16.08.2024 | 34,20 | 34,40 | 34,10 | 34,40 | 0,58% | - |
| 15.08.2024 | 33,70 | 34,30 | 33,50 | 34,20 | 1,48% | - |
| 14.08.2024 | 33,60 | 33,80 | 33,50 | 33,70 | 0,30% | - |
| 13.08.2024 | 33,50 | 33,70 | 33,40 | 33,60 | 0,60% | - |
| 12.08.2024 | 33,70 | 33,90 | 33,30 | 33,40 | -0,60% | - |
| 09.08.2024 | 33,60 | 33,90 | 33,50 | 33,60 | -0,59% | - |
| 08.08.2024 | 33,60 | 33,80 | 33,30 | 33,80 | 1,20% | - |
| 07.08.2024 | 33,40 | 34,10 | 33,10 | 33,40 | 0,60% | - |
| 06.08.2024 | 32,60 | 33,80 | 32,60 | 33,20 | 2,47% | - |
| 05.08.2024 | 32,40 | 32,90 | 31,60 | 32,40 | -1,82% | - |
| 02.08.2024 | 33,10 | 33,90 | 32,90 | 33,00 | -1,20% | 6,00 |
| 01.08.2024 | 35,00 | 35,00 | 33,20 | 33,40 | -4,57% | - |
| 31.07.2024 | 34,00 | 35,50 | 33,80 | 35,00 | 3,55% | - |
| 30.07.2024 | 32,60 | 34,20 | 32,50 | 33,80 | 3,68% | 100,00 |
| 29.07.2024 | 32,80 | 33,10 | 32,40 | 32,60 | -0,61% | - |
| 26.07.2024 | 32,20 | 32,80 | 32,10 | 32,80 | 1,86% | - |
| 25.07.2024 | 32,50 | 32,50 | 31,70 | 32,20 | -1,23% | - |
| 24.07.2024 | 32,80 | 33,10 | 32,50 | 32,60 | -1,21% | 60,00 |
| 23.07.2024 | 33,30 | 33,30 | 32,70 | 33,00 | -0,90% | - |
| 22.07.2024 | 33,10 | 33,30 | 32,90 | 33,30 | 1,22% | 65,00 |
| 19.07.2024 | 32,90 | 33,10 | 32,70 | 32,90 | -0,30% | - |
| 18.07.2024 | 33,10 | 33,30 | 32,70 | 33,00 | -0,30% | - |
| 17.07.2024 | 33,30 | 33,30 | 32,90 | 33,10 | -0,90% | - |
| 16.07.2024 | 33,20 | 33,50 | 33,00 | 33,40 | 0,60% | - |
| 15.07.2024 | 33,20 | 33,50 | 33,10 | 33,20 | 0,00% | - |
| 12.07.2024 | 33,20 | 33,50 | 32,90 | 33,20 | 0,00% | - |
| 11.07.2024 | 33,50 | 33,60 | 33,00 | 33,20 | -0,90% | - |
| 10.07.2024 | 33,00 | 33,50 | 32,70 | 33,50 | 1,52% | 2,00 |
| 09.07.2024 | 34,10 | 34,10 | 32,90 | 33,00 | -2,94% | - |
| 08.07.2024 | 34,10 | 34,30 | 33,90 | 34,00 | -0,29% | - |
| 05.07.2024 | 34,20 | 34,50 | 34,00 | 34,10 | -0,29% | 50,00 |
| 04.07.2024 | 34,20 | 34,50 | 33,90 | 34,20 | 0,00% | - |
| 03.07.2024 | 33,10 | 34,20 | 33,10 | 34,20 | 3,64% | 100,00 |
| 02.07.2024 | 32,90 | 33,10 | 32,50 | 33,00 | 0,00% | - |
| 01.07.2024 | 32,10 | 33,40 | 32,10 | 33,00 | 2,48% | - |