52,397$
1,08%
Echtzeit-Aktienkurs Airbus Group SE (ADRs)
Bid:
Ask:
Aktienkurse zur Airbus Group SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.03.2025 | 46,49 | 46,93 | 46,28 | 46,54 | -1,02% | - |
| 05.03.2025 | 46,34 | 47,37 | 46,33 | 47,02 | 2,42% | - |
| 04.03.2025 | 44,68 | 46,12 | 44,07 | 45,91 | -0,54% | - |
| 03.03.2025 | 46,35 | 46,35 | 45,70 | 46,16 | 7,10% | - |
| 28.02.2025 | 42,98 | 43,18 | 42,65 | 43,10 | 0,66% | - |
| 27.02.2025 | 42,99 | 43,09 | 42,45 | 42,82 | -1,70% | - |
| 26.02.2025 | 43,71 | 43,98 | 43,56 | 43,56 | 0,44% | - |
| 25.02.2025 | 43,58 | 43,58 | 42,97 | 43,37 | 1,04% | - |
| 24.02.2025 | 42,78 | 43,09 | 42,28 | 42,92 | 3,16% | - |
| 21.02.2025 | 42,32 | 42,32 | 41,58 | 41,61 | -3,92% | - |
| 20.02.2025 | 43,15 | 43,33 | 42,77 | 43,31 | -1,41% | - |
| 19.02.2025 | 44,40 | 44,40 | 43,89 | 43,93 | -2,80% | - |
| 18.02.2025 | 45,11 | 45,37 | 44,99 | 45,19 | 1,22% | - |
| 17.02.2025 | 44,83 | 44,83 | 44,57 | 44,65 | 1,18% | - |
| 14.02.2025 | 44,35 | 44,38 | 44,10 | 44,13 | 0,29% | - |
| 13.02.2025 | 44,11 | 44,32 | 43,63 | 44,00 | -0,69% | - |
| 12.02.2025 | 43,59 | 44,46 | 43,59 | 44,31 | 2,23% | - |
| 11.02.2025 | 43,10 | 43,39 | 43,09 | 43,34 | 0,78% | - |
| 10.02.2025 | 43,07 | 43,17 | 42,99 | 43,00 | 0,45% | - |
| 07.02.2025 | 43,47 | 43,48 | 42,81 | 42,81 | -1,49% | - |
| 06.02.2025 | 43,22 | 43,53 | 43,22 | 43,46 | 0,06% | - |
| 05.02.2025 | 43,32 | 43,45 | 43,18 | 43,43 | 0,90% | - |
| 04.02.2025 | 42,88 | 43,18 | 42,88 | 43,05 | 0,65% | - |
| 03.02.2025 | 42,58 | 42,98 | 42,37 | 42,77 | -0,79% | - |