10,300€
0,10%
Echtzeit-Aktienkurs Air France-KLM S.A.
Bid:
Ask:
Aktienkurse zur Air France-KLM S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 8,94 | 9,40 | 8,91 | 9,34 | 4,43% | 3.399,00 |
| 04.05.2026 | 9,06 | 9,11 | 8,78 | 8,95 | -1,11% | 2.603,00 |
| 30.04.2026 | 8,71 | 9,15 | 8,62 | 9,05 | 2,94% | 7.872,00 |
| 29.04.2026 | 9,01 | 9,08 | 8,70 | 8,79 | -2,16% | 6.206,00 |
| 28.04.2026 | 9,06 | 9,07 | 8,87 | 8,98 | -0,82% | 4.431,00 |
| 27.04.2026 | 9,28 | 9,30 | 9,03 | 9,06 | -3,04% | 2.505,00 |
| 24.04.2026 | 9,55 | 9,59 | 9,18 | 9,34 | -2,57% | 4.681,00 |
| 23.04.2026 | 9,65 | 9,68 | 9,44 | 9,59 | -1,11% | 2.002,00 |
| 22.04.2026 | 9,93 | 10,01 | 9,67 | 9,69 | -1,61% | 111.702,00 |
| 21.04.2026 | 10,26 | 10,26 | 9,84 | 9,85 | -3,65% | 6.078,00 |
| 20.04.2026 | 10,03 | 10,29 | 9,89 | 10,23 | -1,64% | 8.605,00 |
| 17.04.2026 | 9,83 | 10,71 | 9,82 | 10,40 | 6,00% | 29.131,00 |
| 16.04.2026 | 10,19 | 10,34 | 9,74 | 9,81 | -3,52% | 5.455,00 |
| 15.04.2026 | 10,09 | 10,28 | 10,05 | 10,17 | 0,64% | 4.216,00 |
| 14.04.2026 | 9,80 | 10,16 | 9,72 | 10,10 | 2,99% | 4.282,00 |
| 13.04.2026 | 9,63 | 9,81 | 9,43 | 9,81 | -1,44% | 5.116,00 |
| 10.04.2026 | 9,89 | 10,27 | 9,80 | 9,95 | 0,88% | 32.067,00 |
| 09.04.2026 | 9,81 | 9,89 | 9,66 | 9,86 | 0,41% | 2.887,00 |
| 08.04.2026 | 9,95 | 10,50 | 9,61 | 9,82 | 9,74% | 36.319,00 |
| 07.04.2026 | 8,94 | 9,07 | 8,76 | 8,95 | -1,02% | 9.127,00 |
| 02.04.2026 | 8,79 | 9,12 | 8,78 | 9,04 | -4,26% | 19.038,00 |
| 01.04.2026 | 8,97 | 9,48 | 8,93 | 9,45 | 6,41% | 23.686,00 |
| 31.03.2026 | 8,73 | 9,09 | 8,51 | 8,88 | 2,72% | 3.767,00 |
| 30.03.2026 | 8,78 | 8,79 | 8,51 | 8,64 | -1,82% | 2.182,00 |
| 27.03.2026 | 9,14 | 9,14 | 8,73 | 8,80 | -3,53% | 3.989,00 |
| 26.03.2026 | 9,08 | 9,20 | 9,01 | 9,12 | -0,13% | 6.658,00 |
| 25.03.2026 | 9,30 | 9,51 | 9,10 | 9,14 | -0,87% | 10.588,00 |
| 24.03.2026 | 9,25 | 9,30 | 8,87 | 9,22 | -0,32% | 6.851,00 |
| 23.03.2026 | 8,86 | 9,52 | 8,37 | 9,25 | 3,22% | 10.804,00 |
| 20.03.2026 | 9,14 | 9,37 | 8,82 | 8,96 | -4,51% | 7.849,00 |
| 19.03.2026 | 9,57 | 9,74 | 9,04 | 9,38 | -3,67% | 12.264,00 |
| 18.03.2026 | 9,86 | 9,99 | 9,64 | 9,74 | -0,29% | 12.202,00 |
| 17.03.2026 | 9,56 | 9,93 | 9,46 | 9,77 | 0,25% | 4.857,00 |
| 16.03.2026 | 9,57 | 9,75 | 9,39 | 9,74 | 1,63% | 8.499,00 |
| 13.03.2026 | 9,85 | 9,85 | 9,49 | 9,59 | -2,88% | 71.829,00 |
| 12.03.2026 | 9,88 | 10,03 | 9,79 | 9,87 | -1,26% | 2.930,00 |
| 11.03.2026 | 10,07 | 10,12 | 9,80 | 10,00 | -0,94% | 3.005,00 |
| 10.03.2026 | 10,18 | 10,31 | 9,96 | 10,09 | -1,56% | 15.529,00 |
| 09.03.2026 | 9,72 | 10,27 | 9,52 | 10,25 | 0,39% | 13.083,00 |
| 06.03.2026 | 10,33 | 10,43 | 9,86 | 10,21 | -0,39% | 4.761,00 |
| 05.03.2026 | 10,33 | 10,63 | 10,08 | 10,25 | -2,52% | 7.931,00 |
| 04.03.2026 | 10,30 | 10,72 | 10,07 | 10,52 | 1,30% | 23.437,00 |
| 03.03.2026 | 11,09 | 11,22 | 10,04 | 10,38 | -7,98% | 32.787,00 |
| 02.03.2026 | 11,43 | 11,54 | 11,08 | 11,28 | -8,85% | 12.405,00 |
| 27.02.2026 | 13,23 | 13,25 | 12,23 | 12,38 | -6,39% | 19.141,00 |
| 26.02.2026 | 12,94 | 13,32 | 12,68 | 13,22 | 1,81% | 67.716,00 |
| 25.02.2026 | 12,81 | 13,09 | 12,76 | 12,99 | 1,48% | 1.691,00 |
| 24.02.2026 | 13,05 | 13,06 | 12,65 | 12,80 | -1,84% | 3.890,00 |
| 23.02.2026 | 12,54 | 13,17 | 12,47 | 13,04 | 3,82% | 12.666,00 |
| 20.02.2026 | 13,07 | 13,22 | 12,29 | 12,56 | -3,68% | 10.411,00 |
| 19.02.2026 | 11,82 | 13,44 | 11,82 | 13,04 | 11,51% | 20.326,00 |
| 18.02.2026 | 12,03 | 12,12 | 11,20 | 11,69 | -2,75% | 6.999,00 |
| 17.02.2026 | 11,92 | 12,05 | 11,65 | 12,02 | 0,63% | 284,00 |
| 16.02.2026 | 11,72 | 11,99 | 11,72 | 11,95 | 2,01% | 1.715,00 |
| 13.02.2026 | 11,79 | 11,91 | 11,67 | 11,71 | -0,72% | - |
| 12.02.2026 | 11,96 | 12,03 | 11,72 | 11,80 | -1,21% | 4.294,00 |
| 11.02.2026 | 12,17 | 12,17 | 11,91 | 11,94 | -1,81% | 850,00 |
| 10.02.2026 | 12,42 | 12,59 | 12,07 | 12,16 | -1,66% | 1.150,00 |
| 09.02.2026 | 12,07 | 12,50 | 12,03 | 12,37 | 2,61% | 3.348,00 |
| 06.02.2026 | 11,67 | 12,17 | 11,62 | 12,05 | 3,90% | 45.814,00 |
| 05.02.2026 | 11,46 | 11,73 | 11,43 | 11,60 | 1,34% | 40.440,00 |
| 04.02.2026 | 11,41 | 11,54 | 11,29 | 11,45 | 0,39% | 16.993,00 |
| 03.02.2026 | 11,42 | 11,48 | 11,31 | 11,40 | 0,35% | 4.842,00 |
| 02.02.2026 | 10,72 | 11,40 | 10,70 | 11,36 | 5,04% | 1.608,00 |
| 30.01.2026 | 10,61 | 10,95 | 10,41 | 10,82 | 2,41% | 1.025,00 |
| 29.01.2026 | 10,66 | 10,73 | 10,49 | 10,56 | -0,71% | 1.554,00 |
| 28.01.2026 | 10,54 | 10,72 | 10,28 | 10,64 | 1,48% | 4.400,00 |
| 27.01.2026 | 10,56 | 10,57 | 10,36 | 10,48 | -0,43% | - |
| 26.01.2026 | 10,77 | 10,77 | 10,40 | 10,53 | -2,05% | 2.197,00 |
| 23.01.2026 | 11,06 | 11,06 | 10,43 | 10,75 | -2,85% | 3.373,00 |
| 22.01.2026 | 10,92 | 11,26 | 10,88 | 11,06 | 1,47% | 11.368,00 |
| 21.01.2026 | 10,62 | 10,99 | 10,62 | 10,90 | 3,27% | 2.200,00 |
| 20.01.2026 | 10,55 | 10,72 | 10,51 | 10,56 | -0,28% | 2.064,00 |
| 19.01.2026 | 10,70 | 10,70 | 10,44 | 10,59 | -2,44% | 5.666,00 |
| 16.01.2026 | 11,01 | 11,13 | 10,80 | 10,85 | -1,45% | 3.399,00 |
| 15.01.2026 | 10,90 | 11,07 | 10,72 | 11,01 | 0,82% | 3.335,00 |
| 14.01.2026 | 10,96 | 11,25 | 10,61 | 10,92 | -3,36% | 13.551,00 |
| 13.01.2026 | 11,27 | 11,59 | 11,21 | 11,30 | 0,44% | 3.000,00 |
| 12.01.2026 | 11,44 | 11,52 | 11,07 | 11,25 | -1,70% | 10.505,00 |
| 09.01.2026 | 11,94 | 11,95 | 11,31 | 11,45 | -3,82% | 45.498,00 |
| 08.01.2026 | 12,08 | 12,14 | 11,80 | 11,90 | -1,69% | 32.380,00 |
| 07.01.2026 | 12,17 | 12,57 | 12,02 | 12,11 | -0,62% | 1.905,00 |
| 06.01.2026 | 11,84 | 12,26 | 11,81 | 12,18 | 3,05% | 29.176,00 |
| 05.01.2026 | 12,25 | 12,32 | 11,55 | 11,82 | -3,86% | 19.919,00 |
| 02.01.2026 | 11,50 | 12,36 | 11,49 | 12,30 | 7,78% | 6.022,00 |
| 30.12.2025 | 11,39 | 11,45 | 11,28 | 11,41 | 0,29% | 2.676,00 |
| 29.12.2025 | 11,34 | 11,43 | 11,20 | 11,38 | 0,18% | 720,00 |
| 23.12.2025 | 11,65 | 11,67 | 11,34 | 11,36 | -2,62% | 2.129,00 |
| 22.12.2025 | 11,68 | 11,74 | 11,50 | 11,66 | -0,17% | 760,00 |
| 19.12.2025 | 11,77 | 11,89 | 11,64 | 11,68 | -0,71% | 2.065,00 |
| 18.12.2025 | 11,65 | 11,82 | 11,53 | 11,76 | 0,99% | - |
| 17.12.2025 | 11,92 | 11,95 | 11,51 | 11,65 | -2,12% | 3.155,00 |
| 16.12.2025 | 11,28 | 11,99 | 11,28 | 11,90 | 4,98% | 1.164,00 |
| 15.12.2025 | 11,19 | 11,36 | 11,03 | 11,34 | 2,07% | 7.677,00 |
| 12.12.2025 | 10,66 | 11,19 | 10,61 | 11,11 | 4,47% | 2.571,00 |
| 11.12.2025 | 10,19 | 10,68 | 10,16 | 10,63 | 4,37% | 1.684,00 |
| 10.12.2025 | 10,42 | 10,54 | 10,15 | 10,19 | -2,26% | - |
| 09.12.2025 | 11,22 | 11,23 | 10,00 | 10,42 | -7,09% | 14.354,00 |
| 08.12.2025 | 10,94 | 11,31 | 10,93 | 11,22 | 2,37% | 1.069,00 |
| 05.12.2025 | 10,98 | 11,01 | 10,81 | 10,96 | -0,18% | 258,00 |