37,229$
-1,03%
Echtzeit-Aktienkurs Airbus Group SE (ADRs)
Bid:
Ask:
Aktienkurse zur Airbus Group SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 37,40 | 37,44 | 37,20 | 37,21 | -1,07% | - |
| 26.09.2024 | 37,36 | 37,62 | 37,29 | 37,62 | 0,90% | - |
| 25.09.2024 | 37,32 | 37,33 | 37,28 | 37,28 | -0,73% | - |
| 24.09.2024 | 37,43 | 37,56 | 37,35 | 37,56 | 1,51% | - |
| 23.09.2024 | 36,62 | 37,00 | 36,61 | 37,00 | 1,52% | - |
| 20.09.2024 | 36,83 | 36,83 | 36,37 | 36,44 | -2,10% | - |
| 19.09.2024 | 36,94 | 37,35 | 36,67 | 37,22 | 3,92% | - |
| 18.09.2024 | 35,85 | 36,22 | 35,71 | 35,82 | -0,32% | - |
| 17.09.2024 | 36,13 | 36,13 | 35,75 | 35,93 | -0,45% | - |
| 16.09.2024 | 36,39 | 36,39 | 36,00 | 36,09 | -0,14% | - |
| 13.09.2024 | 36,14 | 36,23 | 36,08 | 36,14 | 0,29% | - |
| 12.09.2024 | 35,75 | 36,12 | 35,50 | 36,04 | -0,34% | - |
| 11.09.2024 | 36,04 | 36,16 | 35,48 | 36,16 | 0,72% | - |
| 10.09.2024 | 35,96 | 35,99 | 35,67 | 35,90 | 0,45% | - |
| 09.09.2024 | 35,68 | 35,88 | 35,68 | 35,74 | 0,62% | - |
| 06.09.2024 | 36,42 | 36,66 | 35,43 | 35,52 | -3,01% | - |
| 05.09.2024 | 36,52 | 36,67 | 36,52 | 36,62 | -0,85% | - |
| 04.09.2024 | 36,80 | 37,08 | 36,80 | 36,94 | -0,20% | - |
| 03.09.2024 | 37,44 | 37,46 | 37,01 | 37,01 | -3,33% | - |
| 30.08.2024 | 38,60 | 38,60 | 38,26 | 38,28 | -1,15% | - |
| 29.08.2024 | 39,13 | 39,13 | 38,70 | 38,73 | -0,85% | - |
| 28.08.2024 | 39,44 | 39,45 | 39,06 | 39,06 | -0,54% | - |
| 27.08.2024 | 39,39 | 39,39 | 39,26 | 39,28 | -0,12% | - |
| 26.08.2024 | 39,15 | 39,40 | 39,15 | 39,32 | 0,50% | - |
| 23.08.2024 | 38,99 | 39,23 | 38,88 | 39,13 | 1,94% | - |
| 22.08.2024 | 38,74 | 38,74 | 38,37 | 38,39 | -0,54% | - |
| 21.08.2024 | 38,52 | 38,60 | 38,38 | 38,60 | 0,54% | - |
| 20.08.2024 | 38,50 | 38,51 | 38,35 | 38,39 | 0,25% | - |
| 19.08.2024 | 38,07 | 38,37 | 38,07 | 38,29 | 1,13% | - |
| 16.08.2024 | 37,61 | 37,87 | 37,54 | 37,87 | 0,92% | - |
| 15.08.2024 | 37,25 | 37,62 | 37,21 | 37,52 | 1,21% | - |
| 14.08.2024 | 37,05 | 37,10 | 36,95 | 37,07 | 0,36% | - |
| 13.08.2024 | 36,74 | 36,94 | 36,63 | 36,94 | 1,17% | - |
| 12.08.2024 | 36,59 | 36,59 | 36,42 | 36,51 | -0,47% | - |
| 09.08.2024 | 36,67 | 36,79 | 36,55 | 36,68 | -0,08% | - |
| 08.08.2024 | 36,51 | 36,72 | 36,51 | 36,71 | 0,16% | - |
| 07.08.2024 | 36,84 | 36,97 | 36,65 | 36,65 | 0,44% | - |
| 06.08.2024 | 36,08 | 36,57 | 35,98 | 36,49 | 2,47% | - |
| 05.08.2024 | 35,49 | 35,78 | 35,45 | 35,61 | -1,09% | - |
| 02.08.2024 | 36,11 | 36,27 | 35,93 | 36,00 | 0,14% | - |
| 01.08.2024 | 36,91 | 36,91 | 35,96 | 35,96 | -4,92% | - |
| 31.07.2024 | 38,11 | 38,21 | 37,80 | 37,82 | 3,00% | - |
| 30.07.2024 | 35,79 | 37,03 | 35,78 | 36,71 | 3,89% | - |
| 29.07.2024 | 35,34 | 35,37 | 35,03 | 35,34 | -0,30% | - |
| 26.07.2024 | 35,51 | 35,51 | 35,31 | 35,44 | 1,35% | - |
| 25.07.2024 | 34,50 | 35,03 | 34,40 | 34,97 | -0,24% | - |
| 24.07.2024 | 35,60 | 35,69 | 35,04 | 35,05 | -2,16% | - |
| 23.07.2024 | 35,75 | 35,88 | 35,74 | 35,83 | -1,09% | - |
| 22.07.2024 | 36,12 | 36,22 | 35,83 | 36,22 | 1,05% | - |
| 19.07.2024 | 35,81 | 35,85 | 35,71 | 35,85 | 0,14% | - |
| 18.07.2024 | 36,37 | 36,37 | 35,78 | 35,79 | -0,86% | - |
| 17.07.2024 | 35,99 | 36,38 | 35,99 | 36,10 | -0,98% | - |
| 16.07.2024 | 36,00 | 36,46 | 36,00 | 36,46 | 0,63% | - |
| 15.07.2024 | 36,33 | 36,44 | 36,22 | 36,24 | -0,38% | - |
| 12.07.2024 | 36,23 | 36,39 | 36,13 | 36,37 | 1,33% | - |
| 11.07.2024 | 36,05 | 36,05 | 35,76 | 35,90 | -0,60% | - |
| 10.07.2024 | 35,93 | 36,11 | 35,86 | 36,11 | 1,36% | - |
| 09.07.2024 | 36,09 | 36,09 | 35,63 | 35,63 | -2,82% | - |
| 08.07.2024 | 36,98 | 37,04 | 36,65 | 36,66 | -0,66% | - |
| 05.07.2024 | 37,20 | 37,20 | 36,72 | 36,91 | 0,85% | - |
| 03.07.2024 | 36,51 | 36,60 | 36,51 | 36,60 | 3,41% | - |
| 02.07.2024 | 35,24 | 35,41 | 35,13 | 35,39 | 0,40% | - |
| 01.07.2024 | 35,48 | 35,56 | 35,24 | 35,25 | 2,93% | - |
| 28.06.2024 | 34,35 | 34,53 | 34,21 | 34,25 | -1,76% | - |
| 27.06.2024 | 35,04 | 35,21 | 34,85 | 34,86 | -0,31% | - |
| 26.06.2024 | 34,88 | 35,11 | 34,88 | 34,97 | -4,15% | - |
| 25.06.2024 | 35,24 | 36,48 | 34,92 | 36,48 | -1,64% | - |
| 24.06.2024 | 39,88 | 40,00 | 36,98 | 37,09 | -6,19% | - |
| 21.06.2024 | 39,62 | 39,81 | 39,46 | 39,54 | -0,33% | - |
| 20.06.2024 | 39,64 | 39,77 | 39,61 | 39,67 | -0,32% | - |
| 18.06.2024 | 39,59 | 39,81 | 39,55 | 39,79 | 1,30% | - |
| 17.06.2024 | 38,60 | 39,28 | 38,50 | 39,28 | 2,49% | - |
| 14.06.2024 | 38,23 | 38,33 | 38,16 | 38,33 | -2,50% | - |
| 13.06.2024 | 39,83 | 39,83 | 39,01 | 39,31 | -2,11% | - |
| 12.06.2024 | 40,15 | 40,42 | 40,15 | 40,16 | 0,96% | - |
| 11.06.2024 | 39,82 | 39,82 | 39,39 | 39,78 | -0,69% | - |
| 10.06.2024 | 39,67 | 40,05 | 39,66 | 40,05 | -1,18% | - |
| 07.06.2024 | 40,36 | 40,68 | 40,21 | 40,53 | -2,92% | - |
| 06.06.2024 | 41,82 | 41,82 | 41,48 | 41,75 | 0,10% | - |
| 05.06.2024 | 41,78 | 41,79 | 41,42 | 41,71 | 0,20% | - |
| 04.06.2024 | 41,73 | 41,80 | 41,31 | 41,63 | -1,48% | - |
| 03.06.2024 | 42,29 | 42,30 | 42,02 | 42,25 | -0,30% | - |
| 31.05.2024 | 42,45 | 42,57 | 42,06 | 42,38 | -1,19% | - |
| 30.05.2024 | 43,07 | 43,24 | 42,80 | 42,89 | 1,40% | - |
| 29.05.2024 | 42,44 | 42,68 | 42,26 | 42,29 | -1,25% | - |
| 28.05.2024 | 43,05 | 43,07 | 42,79 | 42,83 | -0,45% | - |
| 24.05.2024 | 43,16 | 43,16 | 42,99 | 43,02 | -0,66% | - |
| 23.05.2024 | 43,71 | 43,73 | 43,30 | 43,31 | 0,11% | - |
| 22.05.2024 | 43,65 | 43,65 | 43,23 | 43,26 | -1,38% | - |
| 21.05.2024 | 43,56 | 43,87 | 43,51 | 43,86 | 0,53% | - |
| 20.05.2024 | 43,70 | 43,75 | 43,58 | 43,63 | 1,01% | - |
| 17.05.2024 | 42,87 | 43,19 | 42,87 | 43,19 | 0,33% | - |
| 16.05.2024 | 43,06 | 43,30 | 42,96 | 43,05 | -0,85% | - |
| 15.05.2024 | 43,26 | 43,47 | 43,12 | 43,42 | 1,27% | - |
| 14.05.2024 | 42,72 | 42,92 | 42,68 | 42,88 | 0,72% | - |
| 13.05.2024 | 42,46 | 42,65 | 42,45 | 42,57 | -1,11% | - |
| 10.05.2024 | 43,54 | 43,58 | 42,97 | 43,05 | -1,83% | - |
| 09.05.2024 | 43,51 | 43,85 | 43,51 | 43,85 | 1,19% | - |
| 08.05.2024 | 43,37 | 43,52 | 43,34 | 43,34 | 1,52% | - |
| 07.05.2024 | 42,73 | 42,75 | 42,53 | 42,69 | 0,94% | - |