184,060€
-1,52%
Echtzeit-Aktienkurs Airbus SE
Bid:
Ask:
Aktienkurse zur Airbus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 187,43 | 187,59 | 182,68 | 184,06 | -1,52% | 6.319,00 |
| 04.09.2025 | 187,06 | 187,53 | 185,40 | 186,90 | 1,45% | 13.540,00 |
| 03.09.2025 | 180,26 | 185,04 | 179,72 | 184,22 | 1,98% | 12.256,00 |
| 02.09.2025 | 181,70 | 182,18 | 178,80 | 180,64 | -0,64% | 10.837,00 |
| 01.09.2025 | 179,32 | 182,72 | 179,05 | 181,80 | 1,71% | 21.133,00 |
| 29.08.2025 | 178,56 | 180,76 | 177,54 | 178,74 | 0,13% | 6.468,00 |
| 28.08.2025 | 178,57 | 180,40 | 177,86 | 178,50 | 0,09% | 12.098,00 |
| 27.08.2025 | 180,29 | 180,80 | 178,18 | 178,34 | -1,16% | 7.646,00 |
| 26.08.2025 | 180,25 | 180,86 | 176,08 | 180,44 | -0,43% | 11.231,00 |
| 25.08.2025 | 180,43 | 182,14 | 179,56 | 181,22 | 0,23% | 5.605,00 |
| 22.08.2025 | 180,90 | 181,72 | 179,86 | 180,81 | -0,25% | 5.168,00 |
| 21.08.2025 | 179,90 | 181,26 | 179,26 | 181,26 | 1,21% | 4.753,00 |
| 20.08.2025 | 182,95 | 183,70 | 178,29 | 179,09 | -2,23% | 12.531,00 |
| 19.08.2025 | 184,48 | 185,10 | 181,98 | 183,17 | -0,66% | 7.223,00 |
| 18.08.2025 | 186,91 | 186,99 | 183,50 | 184,39 | -1,13% | 20.238,00 |
| 15.08.2025 | 183,84 | 186,89 | 183,48 | 186,50 | 1,54% | 6.460,00 |
| 14.08.2025 | 179,57 | 183,94 | 179,40 | 183,67 | 1,82% | 12.674,00 |
| 13.08.2025 | 181,72 | 182,88 | 179,46 | 180,39 | -0,66% | 13.721,00 |
| 12.08.2025 | 176,31 | 181,64 | 176,00 | 181,58 | 3,11% | 4.807,00 |
| 11.08.2025 | 177,55 | 177,74 | 174,80 | 176,11 | -0,16% | 13.531,00 |
| 08.08.2025 | 177,38 | 178,70 | 176,23 | 176,39 | -0,61% | 9.059,00 |
| 07.08.2025 | 178,75 | 179,22 | 176,71 | 177,48 | -0,22% | 8.985,00 |
| 06.08.2025 | 175,96 | 178,14 | 175,38 | 177,88 | 1,55% | 8.310,00 |
| 05.08.2025 | 173,25 | 176,32 | 173,02 | 175,17 | 1,60% | 14.380,00 |
| 04.08.2025 | 171,12 | 173,08 | 170,06 | 172,41 | 1,78% | 13.002,00 |
| 01.08.2025 | 174,93 | 174,98 | 167,42 | 169,40 | -3,71% | 10.932,00 |
| 31.07.2025 | 177,87 | 180,66 | 175,52 | 175,93 | 1,38% | 14.124,00 |
| 30.07.2025 | 179,98 | 180,14 | 172,66 | 173,54 | -3,15% | 4.500,00 |
| 29.07.2025 | 177,56 | 182,32 | 177,56 | 179,18 | 0,99% | 1.251,00 |
| 28.07.2025 | 182,50 | 184,70 | 177,14 | 177,42 | -1,87% | 2.359,00 |
| 25.07.2025 | 182,70 | 182,70 | 179,70 | 180,80 | -0,84% | 1.948,00 |
| 24.07.2025 | 186,18 | 187,02 | 181,92 | 182,34 | -1,75% | 1.182,00 |
| 23.07.2025 | 184,06 | 186,36 | 182,62 | 185,58 | 2,34% | 1.432,00 |
| 22.07.2025 | 185,36 | 185,36 | 179,92 | 181,34 | -1,89% | 2.309,00 |
| 21.07.2025 | 185,48 | 186,62 | 183,16 | 184,84 | -0,03% | 2.283,00 |
| 18.07.2025 | 185,56 | 186,90 | 184,84 | 184,90 | 0,20% | 10.604,00 |
| 17.07.2025 | 182,26 | 184,96 | 181,70 | 184,54 | 1,34% | 3.042,00 |
| 16.07.2025 | 179,88 | 182,54 | 179,20 | 182,10 | 1,21% | 2.883,00 |
| 15.07.2025 | 183,30 | 183,64 | 179,92 | 179,92 | -1,70% | 3.215,00 |
| 14.07.2025 | 180,10 | 183,62 | 178,46 | 183,04 | 0,62% | 3.547,00 |
| 11.07.2025 | 182,90 | 183,64 | 180,70 | 181,92 | -0,74% | 1.522,00 |
| 10.07.2025 | 182,38 | 184,12 | 181,90 | 183,28 | 0,49% | 3.041,00 |
| 09.07.2025 | 179,22 | 182,76 | 178,98 | 182,38 | 1,84% | 11.492,00 |
| 08.07.2025 | 176,24 | 179,46 | 175,68 | 179,08 | 1,12% | 4.688,00 |
| 07.07.2025 | 177,10 | 177,10 | 177,10 | 177,10 | 1,27% | - |
| 04.07.2025 | 176,24 | 176,24 | 174,48 | 174,88 | -0,87% | 1.289,00 |
| 03.07.2025 | 175,42 | 176,98 | 174,42 | 176,42 | 0,63% | 1.946,00 |
| 02.07.2025 | 173,26 | 175,96 | 173,22 | 175,32 | 1,29% | 3.332,00 |
| 01.07.2025 | 177,18 | 177,80 | 172,00 | 173,08 | -2,10% | 2.863,00 |
| 30.06.2025 | 178,76 | 179,42 | 176,20 | 176,80 | -0,82% | 4.563,00 |
| 27.06.2025 | 176,64 | 178,76 | 175,98 | 178,26 | 1,01% | 3.511,00 |
| 26.06.2025 | 172,10 | 176,78 | 171,76 | 176,48 | 3,12% | 3.667,00 |
| 25.06.2025 | 171,64 | 172,26 | 170,18 | 171,14 | 0,05% | 3.672,00 |
| 24.06.2025 | 169,56 | 172,02 | 168,96 | 171,06 | 2,19% | 5.652,00 |
| 23.06.2025 | 165,72 | 168,24 | 165,58 | 167,40 | -0,08% | 4.571,00 |
| 20.06.2025 | 164,18 | 168,54 | 162,52 | 167,54 | 3,62% | 4.696,00 |
| 19.06.2025 | 162,82 | 163,66 | 161,10 | 161,68 | -1,06% | 1.064,00 |
| 18.06.2025 | 160,94 | 166,76 | 160,94 | 163,42 | 1,93% | 8.918,00 |
| 17.06.2025 | 161,94 | 162,70 | 159,20 | 160,32 | -0,98% | 4.101,00 |
| 16.06.2025 | 161,24 | 163,04 | 161,14 | 161,90 | 1,28% | 2.780,00 |
| 13.06.2025 | 159,70 | 162,22 | 158,38 | 159,86 | -1,78% | 4.513,00 |
| 12.06.2025 | 162,72 | 163,66 | 160,90 | 162,76 | -0,16% | 3.765,00 |
| 11.06.2025 | 163,20 | 165,74 | 162,76 | 163,02 | -0,52% | 3.046,00 |
| 10.06.2025 | 165,26 | 166,68 | 162,76 | 163,88 | -0,84% | 3.026,00 |
| 09.06.2025 | 165,82 | 166,14 | 164,62 | 165,26 | -0,11% | 351,00 |
| 06.06.2025 | 165,70 | 165,86 | 163,90 | 165,44 | 0,12% | 1.638,00 |
| 05.06.2025 | 169,46 | 169,46 | 164,66 | 165,24 | -2,97% | 13.295,00 |
| 04.06.2025 | 168,86 | 173,70 | 168,62 | 170,30 | 1,87% | 9.940,00 |
| 03.06.2025 | 163,06 | 167,18 | 161,34 | 167,18 | 2,30% | 7.186,00 |
| 02.06.2025 | 161,94 | 163,60 | 159,86 | 163,42 | 0,62% | 3.544,00 |
| 30.05.2025 | 162,74 | 163,92 | 161,08 | 162,42 | -0,15% | 730,00 |
| 29.05.2025 | 165,00 | 165,54 | 162,06 | 162,66 | 0,18% | 3.348,00 |
| 28.05.2025 | 162,00 | 165,56 | 161,70 | 162,36 | -0,04% | 6.066,00 |
| 27.05.2025 | 160,16 | 163,22 | 160,12 | 162,42 | 1,25% | 2.493,00 |
| 26.05.2025 | 160,82 | 161,34 | 160,12 | 160,42 | 2,47% | 4.744,00 |
| 23.05.2025 | 161,18 | 162,60 | 154,36 | 156,56 | -2,79% | 5.634,00 |
| 22.05.2025 | 160,94 | 162,00 | 160,00 | 161,06 | 0,12% | 2.331,00 |
| 21.05.2025 | 161,34 | 162,84 | 160,50 | 160,86 | -0,33% | 3.462,00 |
| 20.05.2025 | 161,92 | 163,02 | 161,32 | 161,40 | -0,75% | 4.059,00 |
| 19.05.2025 | 159,46 | 162,62 | 158,98 | 162,62 | 1,49% | 2.451,00 |
| 16.05.2025 | 159,28 | 161,44 | 158,94 | 160,24 | 0,49% | 480,00 |
| 15.05.2025 | 158,50 | 159,92 | 158,36 | 159,46 | 0,34% | 395,00 |
| 14.05.2025 | 160,42 | 161,66 | 158,40 | 158,92 | -1,02% | 840,00 |
| 13.05.2025 | 158,16 | 161,00 | 157,96 | 160,56 | 1,13% | 894,00 |
| 12.05.2025 | 159,18 | 159,32 | 155,02 | 158,76 | 0,46% | 1.861,00 |
| 09.05.2025 | 158,36 | 159,56 | 158,04 | 158,04 | 0,25% | 1.800,00 |
| 08.05.2025 | 154,60 | 159,00 | 154,34 | 157,64 | 2,78% | 1.636,00 |
| 07.05.2025 | 156,84 | 156,98 | 152,24 | 153,38 | -1,57% | 2.693,00 |
| 06.05.2025 | 158,24 | 159,08 | 153,44 | 155,82 | -1,95% | 4.987,00 |
| 05.05.2025 | 155,48 | 159,14 | 155,40 | 158,92 | 2,78% | 3.586,00 |
| 02.05.2025 | 152,28 | 155,88 | 151,34 | 154,62 | 2,38% | 6.557,00 |
| 30.04.2025 | 144,56 | 151,34 | 144,36 | 151,02 | 3,99% | 5.758,00 |
| 29.04.2025 | 146,16 | 147,86 | 143,60 | 145,22 | -0,26% | 4.740,00 |
| 28.04.2025 | 142,24 | 146,76 | 142,06 | 145,60 | 2,97% | 7.058,00 |
| 25.04.2025 | 138,38 | 141,44 | 137,88 | 141,40 | 2,63% | 3.835,00 |
| 24.04.2025 | 139,58 | 139,66 | 136,92 | 137,78 | -1,28% | 4.098,00 |
| 23.04.2025 | 135,20 | 140,00 | 134,72 | 139,56 | 4,79% | 7.365,00 |
| 22.04.2025 | 135,06 | 135,24 | 132,08 | 133,18 | -2,94% | 5.280,00 |
| 17.04.2025 | 141,34 | 141,34 | 135,64 | 137,22 | -1,44% | 2.031,00 |
| 16.04.2025 | 140,46 | 140,90 | 138,62 | 139,22 | -1,54% | 5.171,00 |