47,732$
-1,84%
Echtzeit-Aktienkurs Airbus Group SE (ADRs)
Bid:
Ask:
Aktienkurse zur Airbus Group SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 46,91 | 48,04 | 46,90 | 47,73 | -1,84% | - |
| 01.04.2026 | 48,17 | 48,92 | 48,09 | 48,63 | 2,81% | - |
| 31.03.2026 | 46,45 | 47,31 | 46,07 | 47,30 | 4,52% | - |
| 30.03.2026 | 45,69 | 45,81 | 45,03 | 45,25 | -2,44% | - |
| 27.03.2026 | 46,49 | 46,57 | 46,27 | 46,38 | -1,36% | - |
| 26.03.2026 | 47,28 | 47,80 | 47,02 | 47,02 | -3,34% | - |
| 25.03.2026 | 48,69 | 48,88 | 48,38 | 48,65 | 1,91% | - |
| 24.03.2026 | 47,12 | 47,97 | 46,76 | 47,74 | -1,68% | - |
| 23.03.2026 | 47,96 | 49,48 | 47,89 | 48,55 | 4,56% | - |
| 20.03.2026 | 47,47 | 47,47 | 46,13 | 46,44 | -2,70% | - |
| 19.03.2026 | 46,52 | 48,18 | 46,47 | 47,73 | -1,39% | - |
| 18.03.2026 | 49,59 | 49,72 | 48,40 | 48,40 | -1,51% | - |
| 17.03.2026 | 49,69 | 49,79 | 48,92 | 49,14 | 0,29% | - |
| 16.03.2026 | 48,55 | 49,12 | 48,48 | 49,00 | 2,14% | - |
| 13.03.2026 | 48,86 | 49,08 | 47,96 | 47,98 | -4,76% | - |
| 12.03.2026 | 50,69 | 50,71 | 48,89 | 50,38 | -2,32% | - |
| 11.03.2026 | 50,84 | 51,58 | 50,68 | 51,57 | 0,51% | - |
| 10.03.2026 | 51,63 | 52,14 | 51,06 | 51,31 | 3,32% | - |
| 09.03.2026 | 50,00 | 51,54 | 49,58 | 49,66 | -2,04% | - |
| 06.03.2026 | 50,03 | 51,18 | 50,03 | 50,70 | -0,61% | - |
| 05.03.2026 | 51,94 | 51,98 | 50,46 | 51,01 | -0,42% | - |
| 04.03.2026 | 51,62 | 51,88 | 51,16 | 51,22 | -0,32% | - |
| 03.03.2026 | 50,97 | 51,59 | 50,14 | 51,39 | -2,12% | - |
| 02.03.2026 | 52,70 | 53,11 | 52,48 | 52,50 | -3,67% | - |
| 27.02.2026 | 54,40 | 54,55 | 54,29 | 54,50 | -1,43% | - |
| 26.02.2026 | 55,48 | 55,48 | 54,82 | 55,29 | 1,38% | - |
| 25.02.2026 | 53,94 | 54,57 | 53,94 | 54,54 | 1,41% | - |
| 24.02.2026 | 53,46 | 53,97 | 52,96 | 53,78 | 0,02% | - |
| 23.02.2026 | 54,98 | 54,98 | 53,76 | 53,77 | -3,85% | - |
| 20.02.2026 | 55,83 | 56,01 | 55,60 | 55,92 | 1,89% | - |
| 19.02.2026 | 55,18 | 55,68 | 54,58 | 54,88 | -6,72% | - |
| 18.02.2026 | 58,73 | 59,39 | 58,73 | 58,84 | 1,81% | - |
| 17.02.2026 | 57,59 | 58,28 | 57,47 | 57,79 | 0,99% | - |
| 13.02.2026 | 57,30 | 57,59 | 56,91 | 57,22 | 1,53% | - |
| 12.02.2026 | 56,93 | 57,40 | 56,21 | 56,36 | 1,24% | - |
| 11.02.2026 | 56,08 | 56,21 | 55,43 | 55,67 | -2,13% | - |
| 10.02.2026 | 57,20 | 57,20 | 56,86 | 56,88 | -1,37% | - |
| 09.02.2026 | 56,80 | 57,76 | 56,69 | 57,67 | 2,07% | - |
| 06.02.2026 | 56,08 | 56,55 | 56,03 | 56,50 | 1,57% | - |
| 05.02.2026 | 55,79 | 56,17 | 55,62 | 55,62 | -0,16% | - |
| 04.02.2026 | 56,45 | 56,49 | 55,25 | 55,71 | -0,64% | - |
| 03.02.2026 | 56,57 | 56,57 | 55,78 | 56,07 | -2,14% | - |
| 02.02.2026 | 57,00 | 57,34 | 56,87 | 57,30 | 0,59% | - |
| 30.01.2026 | 57,82 | 57,82 | 56,74 | 56,96 | -2,14% | - |
| 29.01.2026 | 58,36 | 58,36 | 57,59 | 58,21 | -0,38% | - |
| 28.01.2026 | 58,22 | 58,44 | 57,23 | 58,43 | -2,70% | - |
| 27.01.2026 | 59,69 | 60,32 | 59,51 | 60,05 | 0,08% | - |
| 26.01.2026 | 60,19 | 60,36 | 59,99 | 60,01 | -1,20% | - |
| 23.01.2026 | 60,75 | 61,08 | 60,52 | 60,74 | 0,25% | - |
| 22.01.2026 | 61,09 | 61,13 | 60,39 | 60,58 | -0,84% | - |
| 21.01.2026 | 60,41 | 61,54 | 60,23 | 61,10 | 0,75% | - |
| 20.01.2026 | 60,80 | 61,05 | 60,34 | 60,64 | -0,81% | - |
| 19.01.2026 | 62,24 | 62,27 | 60,69 | 61,14 | -2,77% | - |
| 16.01.2026 | 62,72 | 63,13 | 62,60 | 62,88 | 0,84% | - |
| 15.01.2026 | 62,13 | 62,70 | 62,00 | 62,36 | -0,81% | - |
| 14.01.2026 | 63,44 | 63,49 | 62,78 | 62,86 | -1,86% | - |
| 13.01.2026 | 63,58 | 64,19 | 63,51 | 64,05 | 1,65% | - |
| 12.01.2026 | 63,07 | 63,50 | 63,01 | 63,01 | 1,20% | - |
| 09.01.2026 | 62,28 | 62,28 | 62,27 | 62,27 | -0,91% | - |
| 08.01.2026 | 62,95 | 62,95 | 62,47 | 62,84 | 0,55% | - |
| 07.01.2026 | 62,45 | 62,57 | 62,21 | 62,49 | 1,84% | - |
| 06.01.2026 | 60,95 | 61,37 | 60,33 | 61,37 | 0,50% | - |
| 05.01.2026 | 61,31 | 61,32 | 60,84 | 61,06 | 2,51% | - |
| 02.01.2026 | 59,29 | 59,85 | 59,27 | 59,57 | 3,48% | - |
| 29.12.2025 | 57,64 | 57,72 | 57,32 | 57,56 | -0,59% | - |
| 23.12.2025 | 57,67 | 57,91 | 57,63 | 57,91 | 0,87% | - |
| 22.12.2025 | 57,41 | 57,58 | 57,31 | 57,41 | 1,26% | - |
| 18.12.2025 | 56,44 | 56,91 | 56,36 | 56,70 | 1,70% | - |
| 17.12.2025 | 56,25 | 56,31 | 55,71 | 55,75 | -1,95% | - |
| 16.12.2025 | 56,48 | 56,98 | 56,40 | 56,86 | -0,92% | - |
| 15.12.2025 | 57,60 | 57,77 | 57,34 | 57,39 | 0,64% | - |
| 12.12.2025 | 57,32 | 57,33 | 56,83 | 57,02 | 0,58% | - |
| 11.12.2025 | 56,61 | 56,84 | 56,27 | 56,70 | -0,16% | - |
| 10.12.2025 | 56,44 | 56,79 | 56,14 | 56,78 | 0,37% | - |
| 09.12.2025 | 56,90 | 56,95 | 56,58 | 56,58 | -2,55% | - |
| 08.12.2025 | 57,60 | 58,06 | 57,34 | 58,06 | 1,40% | - |
| 05.12.2025 | 57,76 | 57,76 | 57,25 | 57,26 | -0,20% | - |
| 04.12.2025 | 57,65 | 57,65 | 57,32 | 57,37 | -1,67% | - |
| 03.12.2025 | 57,96 | 58,35 | 57,56 | 58,35 | 5,13% | - |
| 02.12.2025 | 55,24 | 55,90 | 55,14 | 55,50 | -0,82% | - |
| 01.12.2025 | 56,47 | 56,47 | 55,96 | 55,96 | -5,55% | - |
| 28.11.2025 | 59,38 | 59,38 | 59,10 | 59,25 | 0,36% | - |
| 26.11.2025 | 58,93 | 59,38 | 58,63 | 59,04 | 1,11% | - |
| 25.11.2025 | 58,42 | 58,42 | 57,87 | 58,39 | 1,33% | - |
| 24.11.2025 | 57,75 | 58,17 | 57,61 | 57,62 | -0,91% | - |
| 20.11.2025 | 59,64 | 59,66 | 58,15 | 58,15 | -0,81% | - |
| 19.11.2025 | 58,57 | 58,79 | 58,42 | 58,62 | -0,99% | - |
| 18.11.2025 | 59,71 | 59,71 | 58,59 | 59,21 | -0,57% | - |
| 17.11.2025 | 60,42 | 60,42 | 59,48 | 59,55 | -2,32% | - |
| 13.11.2025 | 61,57 | 61,57 | 60,57 | 60,97 | -0,56% | - |
| 12.11.2025 | 61,30 | 61,31 | 61,24 | 61,31 | -0,05% | - |
| 11.11.2025 | 60,91 | 61,41 | 60,79 | 61,34 | 0,24% | - |
| 10.11.2025 | 61,29 | 61,29 | 60,76 | 61,20 | 1,95% | - |
| 06.11.2025 | 60,15 | 60,42 | 60,02 | 60,02 | -1,26% | - |
| 05.11.2025 | 60,78 | 60,79 | 60,78 | 60,79 | -0,39% | - |
| 04.11.2025 | 60,85 | 61,30 | 60,85 | 61,02 | -0,79% | - |
| 03.11.2025 | 61,33 | 61,51 | 61,21 | 61,51 | 0,13% | - |
| 30.10.2025 | 61,88 | 62,04 | 61,32 | 61,43 | 0,16% | - |
| 29.10.2025 | 60,25 | 62,43 | 60,08 | 61,33 | 1,77% | - |
| 28.10.2025 | 60,52 | 60,54 | 60,23 | 60,26 | -0,28% | - |