49,028$
-2,31%
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 | 48,58 | 49,24 | 48,39 | 49,04 | -2,30% | - |
| 31.07.2025 | 50,81 | 50,83 | 50,07 | 50,19 | 1,61% | - |
| 30.07.2025 | 51,30 | 51,56 | 49,33 | 49,39 | -4,06% | - |
| 29.07.2025 | 52,32 | 52,41 | 51,37 | 51,48 | 0,40% | - |
| 28.07.2025 | 52,30 | 52,30 | 51,26 | 51,28 | -3,21% | - |
| 25.07.2025 | 52,64 | 52,98 | 52,52 | 52,98 | -1,23% | - |
| 24.07.2025 | 53,87 | 53,96 | 53,48 | 53,64 | -2,20% | - |
| 23.07.2025 | 53,61 | 54,85 | 53,52 | 54,85 | 2,71% | - |
| 22.07.2025 | 53,10 | 53,40 | 52,57 | 53,40 | -1,76% | - |
| 21.07.2025 | 53,88 | 54,48 | 53,80 | 54,36 | 0,92% | - |
| 18.07.2025 | 54,27 | 54,40 | 53,85 | 53,86 | 0,24% | - |
| 17.07.2025 | 53,24 | 53,73 | 53,23 | 53,73 | 1,16% | - |
| 16.07.2025 | 52,72 | 53,13 | 52,46 | 53,12 | 1,48% | - |
| 15.07.2025 | 53,02 | 53,02 | 52,17 | 52,34 | -2,12% | - |
| 14.07.2025 | 53,27 | 53,52 | 53,18 | 53,48 | 0,05% | - |
| 11.07.2025 | 53,45 | 53,64 | 53,41 | 53,45 | -0,14% | - |
| 10.07.2025 | 53,52 | 53,63 | 53,32 | 53,53 | 0,07% | - |
| 09.07.2025 | 53,19 | 53,57 | 53,14 | 53,49 | 1,49% | - |
| 08.07.2025 | 52,19 | 52,72 | 52,10 | 52,70 | 1,70% | - |
| 07.07.2025 | 51,87 | 51,99 | 51,60 | 51,82 | 0,10% | - |
| 03.07.2025 | 51,93 | 51,99 | 51,70 | 51,77 | 0,35% | - |
| 02.07.2025 | 51,44 | 51,61 | 51,23 | 51,59 | 1,31% | - |
| 01.07.2025 | 50,99 | 51,14 | 50,72 | 50,92 | -2,56% | - |
| 30.06.2025 | 52,01 | 52,26 | 51,93 | 52,26 | -0,24% | - |
| 27.06.2025 | 51,66 | 52,44 | 51,65 | 52,39 | 1,06% | - |
| 26.06.2025 | 50,82 | 51,83 | 50,75 | 51,83 | 3,35% | - |
| 25.06.2025 | 49,38 | 50,23 | 49,34 | 50,15 | 0,78% | - |
| 24.06.2025 | 49,47 | 49,76 | 49,41 | 49,76 | 2,26% | - |
| 23.06.2025 | 47,48 | 48,67 | 47,43 | 48,66 | 0,93% | - |
| 20.06.2025 | 48,21 | 48,48 | 48,11 | 48,21 | 3,17% | - |
| 18.06.2025 | 47,13 | 47,52 | 46,72 | 46,73 | 1,04% | - |
| 17.06.2025 | 46,38 | 46,55 | 46,07 | 46,25 | -0,94% | - |
| 16.06.2025 | 46,96 | 47,12 | 46,69 | 46,69 | 1,02% | - |
| 13.06.2025 | 46,34 | 46,81 | 46,09 | 46,22 | -1,78% | - |
| 12.06.2025 | 47,24 | 47,35 | 46,90 | 47,06 | 0,40% | - |
| 11.06.2025 | 47,05 | 47,05 | 46,67 | 46,87 | 0,37% | - |
| 10.06.2025 | 47,47 | 47,53 | 46,51 | 46,70 | -1,13% | - |
| 09.06.2025 | 47,17 | 47,24 | 47,10 | 47,23 | 0,22% | - |
| 06.06.2025 | 46,97 | 47,16 | 46,94 | 47,12 | -0,15% | - |
| 05.06.2025 | 47,65 | 47,70 | 47,10 | 47,19 | -2,78% | - |
| 04.06.2025 | 48,26 | 48,72 | 48,15 | 48,55 | 2,14% | - |
| 03.06.2025 | 46,56 | 47,53 | 46,56 | 47,53 | 1,85% | - |
| 02.06.2025 | 46,03 | 46,66 | 45,65 | 46,66 | 1,77% | - |
| 30.05.2025 | 46,38 | 46,38 | 45,77 | 45,85 | -0,78% | - |
| 29.05.2025 | 46,37 | 46,37 | 46,00 | 46,21 | 0,71% | - |
| 28.05.2025 | 46,39 | 46,68 | 45,66 | 45,89 | -0,38% | - |
| 27.05.2025 | 46,03 | 46,17 | 45,84 | 46,07 | 3,37% | - |
| 23.05.2025 | 43,89 | 44,59 | 43,89 | 44,56 | -2,21% | - |
| 22.05.2025 | 45,37 | 45,65 | 45,26 | 45,57 | 0,27% | - |
| 21.05.2025 | 45,66 | 46,06 | 45,45 | 45,45 | -0,39% | - |
| 20.05.2025 | 45,27 | 45,64 | 45,27 | 45,62 | -0,01% | - |
| 19.05.2025 | 44,97 | 45,65 | 44,97 | 45,63 | 2,05% | - |
| 16.05.2025 | 44,62 | 44,82 | 44,52 | 44,71 | 0,25% | - |
| 15.05.2025 | 44,49 | 44,67 | 44,41 | 44,60 | 0,65% | - |
| 14.05.2025 | 44,95 | 45,00 | 44,27 | 44,31 | -1,56% | - |
| 13.05.2025 | 44,68 | 45,04 | 44,48 | 45,02 | 2,67% | - |
| 12.05.2025 | 44,14 | 44,14 | 43,45 | 43,85 | -1,60% | - |
| 09.05.2025 | 44,71 | 44,74 | 44,54 | 44,56 | -0,13% | - |
| 08.05.2025 | 44,46 | 44,75 | 44,45 | 44,62 | 2,65% | - |
| 07.05.2025 | 43,76 | 43,89 | 43,24 | 43,47 | -2,05% | - |
| 06.05.2025 | 44,21 | 44,59 | 44,15 | 44,38 | -1,24% | - |
| 05.05.2025 | 44,81 | 44,96 | 44,69 | 44,93 | 2,28% | - |
| 02.05.2025 | 43,71 | 44,06 | 43,71 | 43,93 | 2,00% | - |
| 30.04.2025 | 41,28 | 43,07 | 41,17 | 43,07 | 4,54% | - |
| 29.04.2025 | 40,95 | 41,37 | 40,93 | 41,20 | -0,78% | - |
| 28.04.2025 | 41,29 | 41,59 | 41,15 | 41,53 | 3,16% | - |
| 25.04.2025 | 39,75 | 40,32 | 39,75 | 40,25 | 2,65% | - |
| 24.04.2025 | 39,08 | 39,22 | 38,81 | 39,21 | -0,40% | - |
| 23.04.2025 | 39,63 | 39,99 | 39,25 | 39,37 | 0,65% | - |
| 22.04.2025 | 38,22 | 39,19 | 38,22 | 39,12 | 0,09% | - |
| 17.04.2025 | 38,67 | 39,45 | 38,54 | 39,08 | -1,45% | - |
| 16.04.2025 | 39,54 | 40,08 | 39,46 | 39,65 | -0,54% | - |
| 15.04.2025 | 39,44 | 39,99 | 39,41 | 39,87 | 1,05% | - |
| 14.04.2025 | 39,19 | 39,64 | 39,15 | 39,46 | 1,66% | - |
| 11.04.2025 | 38,34 | 38,81 | 38,10 | 38,81 | -1,04% | - |
| 10.04.2025 | 39,20 | 39,39 | 38,28 | 39,22 | -2,32% | - |
| 09.04.2025 | 36,98 | 40,61 | 36,37 | 40,15 | 7,85% | - |
| 08.04.2025 | 38,84 | 38,89 | 36,97 | 37,23 | -0,38% | - |
| 07.04.2025 | 37,65 | 39,57 | 36,63 | 37,37 | -6,24% | - |
| 04.04.2025 | 40,83 | 40,83 | 39,65 | 39,86 | -8,54% | - |
| 03.04.2025 | 43,47 | 44,04 | 43,47 | 43,58 | -1,26% | - |
| 02.04.2025 | 43,53 | 44,26 | 43,53 | 44,13 | -2,58% | - |
| 01.04.2025 | 44,76 | 45,40 | 44,62 | 45,31 | 2,64% | - |
| 31.03.2025 | 43,91 | 44,19 | 43,79 | 44,14 | -1,73% | - |
| 28.03.2025 | 44,98 | 45,16 | 44,75 | 44,92 | -1,09% | - |
| 27.03.2025 | 45,37 | 45,48 | 45,22 | 45,41 | -0,37% | - |
| 26.03.2025 | 45,85 | 46,16 | 45,43 | 45,58 | -1,91% | - |
| 25.03.2025 | 46,16 | 46,55 | 46,16 | 46,47 | 2,58% | - |
| 24.03.2025 | 45,32 | 45,40 | 44,83 | 45,30 | 0,81% | - |
| 21.03.2025 | 45,08 | 45,10 | 44,50 | 44,94 | -0,86% | - |
| 20.03.2025 | 45,07 | 45,35 | 44,92 | 45,33 | -2,92% | - |
| 19.03.2025 | 46,66 | 46,74 | 46,36 | 46,69 | -1,12% | - |
| 18.03.2025 | 46,80 | 47,24 | 46,38 | 47,22 | 0,76% | - |
| 17.03.2025 | 46,32 | 46,89 | 46,32 | 46,86 | 1,71% | - |
| 14.03.2025 | 45,35 | 46,18 | 45,35 | 46,08 | 4,19% | - |
| 13.03.2025 | 44,49 | 44,59 | 43,90 | 44,22 | -1,40% | - |
| 12.03.2025 | 45,57 | 45,60 | 44,56 | 44,85 | 0,03% | - |
| 11.03.2025 | 44,68 | 44,99 | 44,02 | 44,84 | 1,84% | - |
| 10.03.2025 | 45,61 | 45,66 | 43,83 | 44,03 | -6,19% | - |
| 07.03.2025 | 45,85 | 46,96 | 45,79 | 46,94 | 0,85% | - |