164,960€
-1,56%
Echtzeit-Aktienkurs AIRBUS SE
Bid:
Ask:
Aktienkurse zur AIRBUS SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 164,37 | 167,15 | 162,65 | 164,96 | -1,65% | 16.435,00 |
| 01.04.2026 | 163,16 | 168,78 | 162,85 | 167,72 | 2,46% | 21.050,00 |
| 31.03.2026 | 160,08 | 164,11 | 157,48 | 163,69 | 3,37% | 11.348,00 |
| 30.03.2026 | 159,55 | 160,93 | 157,26 | 158,35 | -0,78% | 22.537,00 |
| 27.03.2026 | 163,94 | 164,31 | 159,52 | 159,60 | -2,61% | 10.633,00 |
| 26.03.2026 | 167,10 | 167,12 | 163,02 | 163,87 | -2,68% | 12.093,00 |
| 25.03.2026 | 166,40 | 169,78 | 166,31 | 168,38 | 1,60% | 12.233,00 |
| 24.03.2026 | 166,09 | 167,27 | 161,62 | 165,73 | -0,90% | 11.572,00 |
| 23.03.2026 | 154,74 | 170,20 | 154,71 | 167,24 | 4,76% | 14.957,00 |
| 20.03.2026 | 164,75 | 166,57 | 159,38 | 159,64 | -3,38% | 10.622,00 |
| 19.03.2026 | 167,57 | 168,00 | 161,87 | 165,23 | -1,58% | 12.467,00 |
| 18.03.2026 | 171,61 | 174,10 | 167,88 | 167,88 | -1,39% | 14.349,00 |
| 17.03.2026 | 169,47 | 172,56 | 168,22 | 170,24 | -0,17% | 12.709,00 |
| 16.03.2026 | 169,07 | 170,84 | 167,54 | 170,53 | 1,08% | 12.100,00 |
| 13.03.2026 | 173,09 | 173,23 | 168,06 | 168,71 | -3,28% | 16.322,00 |
| 12.03.2026 | 175,13 | 177,76 | 169,60 | 174,44 | -1,50% | 20.892,00 |
| 11.03.2026 | 177,15 | 177,53 | 174,04 | 177,10 | 0,14% | 9.519,00 |
| 10.03.2026 | 176,60 | 179,85 | 176,14 | 176,86 | 1,92% | 9.966,00 |
| 09.03.2026 | 171,79 | 177,26 | 166,64 | 173,52 | -0,62% | 16.476,00 |
| 06.03.2026 | 177,32 | 178,32 | 172,57 | 174,61 | -0,82% | 6.396,00 |
| 05.03.2026 | 178,04 | 181,88 | 174,81 | 176,06 | 0,32% | 20.266,00 |
| 04.03.2026 | 176,30 | 178,36 | 174,41 | 175,50 | -0,96% | 13.374,00 |
| 03.03.2026 | 178,97 | 180,82 | 173,46 | 177,20 | -1,85% | 14.294,00 |
| 02.03.2026 | 176,97 | 182,12 | 176,09 | 180,54 | -1,56% | 12.079,00 |
| 27.02.2026 | 187,33 | 187,58 | 183,07 | 183,40 | -1,73% | 11.192,00 |
| 26.02.2026 | 185,14 | 188,16 | 184,78 | 186,62 | 0,44% | 3.535,00 |
| 25.02.2026 | 183,18 | 186,10 | 181,58 | 185,80 | 1,50% | 8.418,00 |
| 24.02.2026 | 183,48 | 184,12 | 180,32 | 183,06 | -0,11% | 3.194,00 |
| 23.02.2026 | 189,64 | 189,64 | 183,12 | 183,26 | -3,48% | 9.392,00 |
| 20.02.2026 | 187,84 | 191,52 | 187,64 | 189,86 | 0,99% | 7.269,00 |
| 19.02.2026 | 192,00 | 194,20 | 185,12 | 188,00 | -6,09% | 19.842,00 |
| 18.02.2026 | 196,64 | 201,40 | 196,64 | 200,20 | 1,79% | 2.128,00 |
| 17.02.2026 | 196,66 | 197,30 | 193,88 | 196,68 | -0,37% | 1.078,00 |
| 16.02.2026 | 193,60 | 198,10 | 192,98 | 197,42 | 2,43% | 6.928,00 |
| 13.02.2026 | 190,14 | 194,54 | 190,14 | 192,74 | 1,20% | 1.105,00 |
| 12.02.2026 | 188,48 | 193,48 | 187,62 | 190,46 | 1,15% | 1.501,00 |
| 11.02.2026 | 191,72 | 191,74 | 187,04 | 188,30 | -1,47% | 1.573,00 |
| 10.02.2026 | 193,04 | 193,62 | 191,08 | 191,10 | -1,10% | 944,00 |
| 09.02.2026 | 192,18 | 193,58 | 189,82 | 193,22 | 0,90% | 1.468,00 |
| 06.02.2026 | 189,54 | 191,98 | 188,82 | 191,50 | 1,35% | 917,00 |
| 05.02.2026 | 188,66 | 190,84 | 187,16 | 188,94 | 0,47% | 1.558,00 |
| 04.02.2026 | 190,58 | 192,52 | 188,04 | 188,06 | -0,77% | 1.738,00 |
| 03.02.2026 | 195,00 | 196,08 | 188,82 | 189,52 | -2,58% | 5.591,00 |
| 02.02.2026 | 190,58 | 194,58 | 187,66 | 194,54 | 1,26% | 3.373,00 |
| 30.01.2026 | 194,84 | 194,88 | 191,96 | 192,12 | -1,62% | 4.234,00 |
| 29.01.2026 | 195,62 | 197,30 | 193,08 | 195,28 | -0,13% | 2.234,00 |
| 28.01.2026 | 199,34 | 199,92 | 191,96 | 195,54 | -1,92% | 4.290,00 |
| 27.01.2026 | 202,95 | 203,40 | 198,78 | 199,36 | -1,57% | 3.166,00 |
| 26.01.2026 | 206,25 | 206,70 | 201,80 | 202,55 | -2,34% | 3.257,00 |
| 23.01.2026 | 207,25 | 207,85 | 206,00 | 207,40 | -0,12% | 1.504,00 |
| 22.01.2026 | 211,35 | 211,50 | 205,90 | 207,65 | -0,46% | 4.217,00 |
| 21.01.2026 | 208,50 | 211,40 | 205,30 | 208,60 | 1,14% | 2.258,00 |
| 20.01.2026 | 208,75 | 208,75 | 205,25 | 206,25 | -2,02% | 4.045,00 |
| 19.01.2026 | 213,50 | 215,50 | 208,75 | 210,50 | -2,91% | 5.866,00 |
| 16.01.2026 | 214,40 | 217,60 | 214,35 | 216,80 | 1,14% | 1.688,00 |
| 15.01.2026 | 216,40 | 216,80 | 213,05 | 214,35 | -0,67% | 715,00 |
| 14.01.2026 | 220,25 | 221,10 | 214,90 | 215,80 | -1,71% | 7.609,00 |
| 13.01.2026 | 216,75 | 221,10 | 215,90 | 219,55 | 1,48% | 3.850,00 |
| 12.01.2026 | 215,65 | 217,20 | 214,40 | 216,35 | 0,82% | 2.360,00 |
| 09.01.2026 | 215,40 | 215,40 | 212,05 | 214,60 | -0,23% | 2.462,00 |
| 08.01.2026 | 211,90 | 215,75 | 211,90 | 215,10 | 0,68% | 1.989,00 |
| 07.01.2026 | 209,50 | 214,55 | 208,50 | 213,65 | 1,86% | 3.392,00 |
| 06.01.2026 | 208,65 | 210,30 | 206,45 | 209,75 | 0,55% | 2.806,00 |
| 05.01.2026 | 204,95 | 210,50 | 204,65 | 208,60 | 2,66% | 2.339,00 |
| 02.01.2026 | 197,60 | 204,15 | 197,54 | 203,20 | 2,90% | 2.242,00 |
| 30.12.2025 | 196,38 | 197,52 | 195,10 | 197,48 | 0,79% | 3.902,00 |
| 29.12.2025 | 196,06 | 196,44 | 194,46 | 195,94 | -0,17% | 827,00 |
| 23.12.2025 | 195,52 | 197,08 | 195,40 | 196,28 | 0,34% | 869,00 |
| 22.12.2025 | 195,18 | 196,36 | 194,94 | 195,62 | 0,13% | 1.849,00 |
| 19.12.2025 | 194,14 | 196,34 | 193,54 | 195,36 | 0,89% | 573,00 |
| 18.12.2025 | 190,26 | 194,70 | 189,26 | 193,64 | 2,30% | 1.597,00 |
| 17.12.2025 | 193,20 | 195,20 | 189,04 | 189,28 | -2,28% | 1.198,00 |
| 16.12.2025 | 194,44 | 194,82 | 191,50 | 193,70 | -0,97% | 2.717,00 |
| 15.12.2025 | 194,86 | 196,86 | 194,06 | 195,60 | 0,86% | 537,00 |
| 12.12.2025 | 194,14 | 196,24 | 193,54 | 193,94 | 0,04% | 969,00 |
| 11.12.2025 | 193,54 | 193,88 | 191,88 | 193,86 | -0,32% | 1.023,00 |
| 10.12.2025 | 195,06 | 195,74 | 193,06 | 194,48 | -0,29% | 1.399,00 |
| 09.12.2025 | 198,12 | 199,24 | 194,42 | 195,04 | -2,29% | 2.499,00 |
| 08.12.2025 | 196,62 | 199,96 | 196,54 | 199,62 | 1,46% | 1.935,00 |
| 05.12.2025 | 197,90 | 199,36 | 196,54 | 196,74 | -0,30% | 1.887,00 |
| 04.12.2025 | 199,80 | 200,25 | 196,22 | 197,34 | -0,87% | 5.132,00 |
| 03.12.2025 | 191,30 | 199,28 | 187,56 | 199,08 | 4,11% | 5.148,00 |
| 02.12.2025 | 193,10 | 194,38 | 188,38 | 191,22 | -1,13% | 4.046,00 |
| 01.12.2025 | 197,80 | 200,95 | 182,50 | 193,40 | -0,31% | 14.426,00 |
| 28.11.2025 | 204,15 | 205,25 | 194,00 | 194,00 | -5,09% | 3.310,00 |
| 27.11.2025 | 204,10 | 205,20 | 203,20 | 204,40 | 0,37% | 848,00 |
| 26.11.2025 | 202,70 | 204,90 | 202,50 | 203,65 | 0,94% | 635,00 |
| 25.11.2025 | 199,50 | 203,15 | 199,48 | 201,75 | 1,07% | 2.097,00 |
| 24.11.2025 | 204,15 | 204,55 | 199,26 | 199,62 | -1,74% | 8.565,00 |
| 21.11.2025 | 201,55 | 205,35 | 200,75 | 203,15 | 1,07% | 1.274,00 |
| 20.11.2025 | 204,65 | 207,25 | 199,50 | 201,00 | -0,96% | 4.654,00 |
| 19.11.2025 | 204,05 | 204,45 | 201,90 | 202,95 | -0,59% | 1.251,00 |
| 18.11.2025 | 205,10 | 206,80 | 202,60 | 204,15 | -0,97% | 3.479,00 |
| 17.11.2025 | 206,55 | 210,10 | 205,45 | 206,15 | 0,15% | 4.204,00 |
| 14.11.2025 | 210,05 | 210,15 | 202,80 | 205,85 | -1,95% | 3.370,00 |
| 13.11.2025 | 212,65 | 213,35 | 208,90 | 209,95 | -0,83% | 3.303,00 |
| 12.11.2025 | 211,70 | 213,35 | 211,50 | 211,70 | 0,17% | 1.704,00 |
| 11.11.2025 | 212,00 | 212,25 | 209,45 | 211,35 | -0,09% | 1.124,00 |
| 10.11.2025 | 210,20 | 212,20 | 210,10 | 211,55 | 1,10% | 1.789,00 |
| 09.11.2025 | 207,55 | 209,40 | 206,25 | 209,25 | 1,09% | 2.754,00 |