158,880€
-3,63%
Echtzeit-Aktienkurs Airbus SE
Bid:
Ask:
Aktienkurse zur Airbus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 164,13 | 165,22 | 158,72 | 159,19 | -3,55% | 15.536,00 |
| 20.02.2025 | 170,09 | 170,09 | 163,20 | 165,05 | -2,33% | 11.468,00 |
| 19.02.2025 | 173,06 | 173,46 | 168,60 | 168,98 | -2,37% | 13.721,00 |
| 18.02.2025 | 171,42 | 173,84 | 170,90 | 173,09 | 0,84% | 8.878,00 |
| 17.02.2025 | 168,48 | 171,69 | 167,82 | 171,65 | 1,83% | 11.726,00 |
| 14.02.2025 | 169,02 | 169,98 | 167,78 | 168,57 | -0,10% | 9.064,00 |
| 13.02.2025 | 170,02 | 171,13 | 168,55 | 168,74 | -0,50% | 13.417,00 |
| 12.02.2025 | 167,22 | 170,61 | 167,02 | 169,58 | 1,32% | 12.486,00 |
| 11.02.2025 | 167,41 | 167,98 | 166,06 | 167,37 | -0,21% | 10.781,00 |
| 10.02.2025 | 166,51 | 167,92 | 166,18 | 167,72 | 0,90% | 11.618,00 |
| 07.02.2025 | 167,63 | 168,32 | 166,13 | 166,22 | -0,69% | 9.803,00 |
| 06.02.2025 | 167,22 | 168,14 | 166,20 | 167,37 | 0,21% | 15.314,00 |
| 05.02.2025 | 165,48 | 167,28 | 164,74 | 167,02 | 0,71% | 7.083,00 |
| 04.02.2025 | 166,99 | 168,13 | 165,08 | 165,85 | -0,56% | 7.636,00 |
| 03.02.2025 | 163,67 | 167,24 | 161,25 | 166,79 | 0,04% | 12.315,00 |
| 31.01.2025 | 166,25 | 169,04 | 166,18 | 166,73 | 0,26% | 16.607,00 |
| 30.01.2025 | 166,92 | 167,36 | 166,00 | 166,29 | -0,26% | 8.979,00 |
| 29.01.2025 | 167,31 | 168,02 | 166,12 | 166,73 | -0,30% | 5.007,00 |
| 28.01.2025 | 165,48 | 167,63 | 165,04 | 167,23 | 0,89% | 9.406,00 |
| 27.01.2025 | 165,67 | 167,48 | 163,54 | 165,76 | -0,69% | 12.965,00 |
| 24.01.2025 | 166,98 | 167,44 | 166,26 | 166,92 | -0,04% | 8.341,00 |
| 23.01.2025 | 164,86 | 167,02 | 164,26 | 166,99 | 1,30% | 18.971,00 |
| 22.01.2025 | 163,47 | 165,17 | 162,60 | 164,85 | 0,89% | 10.054,00 |
| 21.01.2025 | 162,78 | 163,61 | 161,66 | 163,39 | 0,15% | 11.776,00 |
| 20.01.2025 | 160,70 | 164,36 | 160,19 | 163,15 | 1,49% | 16.086,00 |
| 17.01.2025 | 157,08 | 161,48 | 157,00 | 160,76 | 2,52% | 9.385,00 |
| 16.01.2025 | 155,46 | 158,14 | 154,76 | 156,81 | 1,34% | 8.511,00 |
| 15.01.2025 | 156,31 | 157,28 | 154,40 | 154,74 | -0,92% | 7.909,00 |
| 14.01.2025 | 156,39 | 157,60 | 155,28 | 156,17 | -0,07% | 5.639,00 |
| 13.01.2025 | 157,11 | 157,48 | 154,32 | 156,28 | -0,92% | 3.989,00 |
| 10.01.2025 | 156,24 | 159,48 | 156,16 | 157,73 | 0,69% | 7.070,00 |
| 09.01.2025 | 158,45 | 159,48 | 156,30 | 156,65 | -1,24% | 9.705,00 |
| 08.01.2025 | 157,94 | 159,82 | 157,62 | 158,62 | 0,52% | 17.655,00 |
| 07.01.2025 | 158,84 | 160,14 | 157,30 | 157,80 | -0,75% | 18.955,00 |
| 06.01.2025 | 159,42 | 159,78 | 155,76 | 159,00 | 0,09% | 18.507,00 |
| 03.01.2025 | 159,76 | 160,24 | 158,02 | 158,85 | -0,57% | 5.327,00 |
| 02.01.2025 | 154,63 | 160,48 | 154,62 | 159,76 | 3,14% | 9.529,00 |
| 30.12.2024 | 155,24 | 156,25 | 154,00 | 154,90 | 0,02% | 3.572,00 |
| 27.12.2024 | 154,29 | 155,05 | 153,29 | 154,87 | 0,20% | 7.712,00 |
| 23.12.2024 | 155,17 | 155,17 | 153,12 | 154,56 | -0,35% | 9.147,00 |
| 20.12.2024 | 155,70 | 156,38 | 152,90 | 155,10 | -0,69% | 12.331,00 |
| 19.12.2024 | 155,41 | 159,04 | 155,41 | 156,18 | -0,38% | 21.004,00 |
| 18.12.2024 | 158,52 | 159,98 | 153,45 | 156,78 | -1,10% | 7.554,00 |
| 17.12.2024 | 158,98 | 161,00 | 158,21 | 158,53 | 0,53% | 9.175,00 |
| 16.12.2024 | 159,71 | 160,16 | 157,59 | 157,70 | -1,39% | 15.851,00 |
| 13.12.2024 | 159,25 | 160,82 | 158,60 | 159,92 | 0,29% | 17.798,00 |
| 12.12.2024 | 156,15 | 159,77 | 156,12 | 159,45 | 1,94% | 9.882,00 |
| 11.12.2024 | 155,41 | 156,88 | 155,40 | 156,41 | 0,75% | 17.482,00 |
| 10.12.2024 | 155,99 | 157,28 | 155,22 | 155,24 | -0,70% | 8.017,00 |
| 09.12.2024 | 154,80 | 157,54 | 154,61 | 156,33 | 0,87% | 20.517,00 |
| 06.12.2024 | 152,96 | 156,65 | 152,85 | 154,98 | 1,12% | 13.657,00 |
| 05.12.2024 | 153,87 | 154,48 | 152,20 | 153,26 | -0,33% | 11.273,00 |
| 04.12.2024 | 152,17 | 154,23 | 151,83 | 153,76 | 1,09% | 14.646,00 |
| 03.12.2024 | 150,72 | 152,46 | 150,41 | 152,10 | 0,90% | 15.667,00 |
| 02.12.2024 | 146,95 | 150,97 | 146,49 | 150,74 | 2,32% | 10.725,00 |
| 29.11.2024 | 145,12 | 147,83 | 144,61 | 147,32 | 1,36% | 10.021,00 |
| 28.11.2024 | 139,69 | 145,49 | 139,66 | 145,34 | 4,32% | 16.562,00 |
| 27.11.2024 | 136,72 | 140,56 | 135,30 | 139,32 | 1,84% | 18.535,00 |
| 26.11.2024 | 137,56 | 137,84 | 136,10 | 136,80 | -1,01% | 8.413,00 |
| 25.11.2024 | 138,34 | 140,36 | 137,60 | 138,20 | -0,03% | 9.076,00 |
| 22.11.2024 | 139,63 | 140,12 | 137,30 | 138,24 | -1,11% | 4.063,00 |
| 21.11.2024 | 138,58 | 140,08 | 136,56 | 139,79 | 0,96% | 15.526,00 |
| 20.11.2024 | 137,73 | 139,72 | 137,36 | 138,46 | 0,87% | 17.724,00 |
| 19.11.2024 | 138,51 | 138,66 | 135,10 | 137,26 | -0,57% | 51.475,00 |
| 18.11.2024 | 138,23 | 138,84 | 136,84 | 138,05 | 0,04% | 7.951,00 |
| 15.11.2024 | 138,44 | 138,98 | 136,72 | 137,99 | -0,52% | 10.275,00 |
| 14.11.2024 | 138,09 | 140,18 | 137,70 | 138,71 | -0,02% | 14.434,00 |
| 13.11.2024 | 140,11 | 140,53 | 137,58 | 138,74 | -1,46% | 6.373,00 |
| 12.11.2024 | 143,94 | 145,28 | 140,00 | 140,79 | -3,20% | 3.035,00 |
| 11.11.2024 | 142,77 | 145,72 | 142,75 | 145,44 | 1,90% | 8.439,00 |
| 08.11.2024 | 144,67 | 144,96 | 141,24 | 142,73 | -1,47% | 9.081,00 |
| 07.11.2024 | 142,43 | 145,24 | 141,34 | 144,86 | 1,72% | 14.558,00 |
| 06.11.2024 | 142,39 | 145,88 | 141,18 | 142,41 | -0,25% | 6.062,00 |
| 05.11.2024 | 140,12 | 142,80 | 139,92 | 142,76 | 2,01% | 4.573,00 |
| 04.11.2024 | 141,43 | 141,86 | 139,79 | 139,95 | -0,94% | 4.118,00 |
| 01.11.2024 | 140,41 | 143,02 | 139,11 | 141,28 | 0,54% | 8.984,00 |
| 31.10.2024 | 144,00 | 144,94 | 140,17 | 140,52 | -3,16% | 14.101,00 |
| 30.10.2024 | 139,99 | 145,49 | 137,45 | 145,11 | 3,56% | 9.635,00 |
| 29.10.2024 | 139,89 | 142,12 | 138,98 | 140,12 | 0,23% | 8.753,00 |
| 28.10.2024 | 141,01 | 141,73 | 138,54 | 139,80 | -0,17% | 8.993,00 |
| 25.10.2024 | 140,87 | 141,26 | 139,75 | 140,04 | -0,67% | 11.118,00 |
| 24.10.2024 | 140,97 | 142,08 | 140,69 | 140,98 | 0,08% | 7.823,00 |
| 23.10.2024 | 141,34 | 141,64 | 140,04 | 140,87 | -0,35% | 26.059,00 |
| 22.10.2024 | 139,20 | 142,28 | 137,56 | 141,37 | 1,54% | 6.301,00 |
| 21.10.2024 | 139,95 | 139,96 | 138,22 | 139,22 | -0,68% | 12.419,00 |
| 18.10.2024 | 141,45 | 141,69 | 139,02 | 140,17 | -0,74% | 17.478,00 |
| 17.10.2024 | 136,91 | 142,46 | 136,23 | 141,22 | 3,06% | 17.426,00 |
| 16.10.2024 | 135,35 | 137,66 | 134,76 | 137,03 | 1,33% | 10.153,00 |
| 15.10.2024 | 135,68 | 137,16 | 134,92 | 135,23 | -0,29% | 17.710,00 |
| 14.10.2024 | 133,11 | 135,65 | 132,18 | 135,63 | 1,90% | 19.996,00 |
| 11.10.2024 | 128,17 | 133,42 | 126,28 | 133,10 | 3,92% | 19.010,00 |
| 10.10.2024 | 128,32 | 128,58 | 126,98 | 128,08 | 0,55% | 14.744,00 |
| 09.10.2024 | 126,33 | 127,74 | 125,18 | 127,38 | 0,82% | 7.895,00 |
| 08.10.2024 | 126,41 | 126,96 | 124,78 | 126,35 | -0,35% | 6.559,00 |
| 07.10.2024 | 127,39 | 128,00 | 125,68 | 126,80 | -0,70% | 16.332,00 |
| 04.10.2024 | 126,71 | 127,69 | 125,58 | 127,69 | 0,94% | 11.368,00 |
| 03.10.2024 | 126,78 | 127,82 | 125,76 | 126,50 | -0,62% | 14.775,00 |
| 02.10.2024 | 129,12 | 130,34 | 127,22 | 127,29 | -1,26% | 16.549,00 |
| 01.10.2024 | 131,55 | 132,96 | 128,28 | 128,91 | -1,95% | 21.601,00 |
| 30.09.2024 | 133,92 | 134,01 | 130,85 | 131,48 | -1,54% | 9.620,00 |