201,600€
-0,40%
Echtzeit-Aktienkurs Airbus SE
Bid:
Ask:
Aktienkurse zur Airbus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 202,40 | 204,60 | 199,20 | 201,60 | -0,40% | 12.426,00 |
| 16.10.2025 | 203,33 | 205,95 | 201,50 | 202,40 | -0,27% | 12.976,00 |
| 15.10.2025 | 204,65 | 206,95 | 201,30 | 202,95 | -0,59% | 2.578,00 |
| 14.10.2025 | 201,90 | 204,85 | 198,34 | 204,15 | 0,77% | 6.751,00 |
| 13.10.2025 | 201,05 | 203,10 | 201,05 | 202,60 | 0,70% | 1.710,00 |
| 10.10.2025 | 205,40 | 205,40 | 201,10 | 201,20 | -2,09% | 2.088,00 |
| 09.10.2025 | 206,30 | 206,30 | 206,50 | 205,50 | 0,74% | 85,00 |
| 08.10.2025 | 204,00 | 204,00 | 204,00 | 204,00 | 0,82% | - |
| 07.10.2025 | 201,25 | 203,70 | 200,35 | 202,35 | 0,57% | 1.082,00 |
| 06.10.2025 | 203,70 | 203,95 | 200,45 | 201,20 | -0,96% | 4.066,00 |
| 03.10.2025 | 202,20 | 204,60 | 202,20 | 203,15 | 0,77% | 1.495,00 |
| 02.10.2025 | 199,90 | 202,85 | 199,66 | 201,60 | 1,01% | 5.276,00 |
| 01.10.2025 | 197,20 | 200,35 | 195,44 | 199,58 | 1,11% | 2.017,00 |
| 30.09.2025 | 196,16 | 197,86 | 194,40 | 197,38 | 0,62% | 1.809,00 |
| 29.09.2025 | 196,98 | 197,60 | 195,42 | 196,16 | 0,21% | 2.448,00 |
| 26.09.2025 | 194,24 | 195,94 | 193,10 | 195,74 | 0,32% | 1.458,00 |
| 25.09.2025 | 194,00 | 195,12 | 191,96 | 195,12 | 0,60% | 1.166,00 |
| 24.09.2025 | 193,16 | 195,84 | 193,10 | 193,96 | 0,54% | 2.257,00 |
| 23.09.2025 | 196,16 | 196,58 | 192,92 | 192,92 | -1,59% | 1.590,00 |
| 22.09.2025 | 195,08 | 196,24 | 193,88 | 196,04 | 0,84% | 1.866,00 |
| 19.09.2025 | 192,12 | 194,94 | 191,82 | 194,40 | 1,23% | 1.547,00 |
| 18.09.2025 | 192,08 | 194,08 | 191,08 | 192,04 | 0,17% | 3.244,00 |
| 17.09.2025 | 193,20 | 193,72 | 190,98 | 191,72 | -0,87% | 2.571,00 |
| 16.09.2025 | 196,76 | 197,38 | 192,70 | 193,40 | -1,43% | 4.284,00 |
| 15.09.2025 | 193,96 | 198,34 | 191,50 | 196,20 | 1,65% | 4.180,00 |
| 12.09.2025 | 194,16 | 194,56 | 192,20 | 193,02 | -0,42% | 1.787,00 |
| 11.09.2025 | 188,24 | 195,06 | 188,16 | 193,84 | 3,01% | 3.157,00 |
| 10.09.2025 | 187,74 | 190,64 | 187,64 | 188,18 | 0,26% | 4.012,00 |
| 09.09.2025 | 186,48 | 187,94 | 185,46 | 187,70 | 0,71% | 1.802,00 |
| 08.09.2025 | 184,46 | 187,94 | 184,00 | 186,38 | 1,26% | 2.689,00 |
| 05.09.2025 | 187,14 | 187,74 | 182,84 | 184,06 | -1,52% | 2.005,00 |
| 04.09.2025 | 186,08 | 187,72 | 185,42 | 186,90 | 1,45% | 3.701,00 |
| 03.09.2025 | 180,44 | 184,94 | 180,00 | 184,22 | 1,98% | 2.152,00 |
| 02.09.2025 | 181,64 | 182,00 | 178,86 | 180,64 | -0,64% | 2.096,00 |
| 01.09.2025 | 178,76 | 182,64 | 178,72 | 181,80 | 1,71% | 2.564,00 |
| 29.08.2025 | 178,12 | 180,68 | 178,00 | 178,74 | 0,13% | 901,00 |
| 28.08.2025 | 178,36 | 180,14 | 177,90 | 178,50 | 0,09% | 1.671,00 |
| 27.08.2025 | 180,04 | 180,72 | 178,20 | 178,34 | 0,17% | 783,00 |
| 26.08.2025 | 178,04 | 178,04 | 178,04 | 178,04 | -1,58% | - |
| 25.08.2025 | 180,56 | 182,06 | 179,60 | 180,90 | 0,27% | 543,00 |
| 22.08.2025 | 181,06 | 181,58 | 179,90 | 180,42 | -0,30% | 1.181,00 |
| 21.08.2025 | 178,58 | 181,14 | 178,58 | 180,96 | 1,23% | 798,00 |
| 20.08.2025 | 182,76 | 183,22 | 178,28 | 178,76 | -2,18% | 2.479,00 |
| 19.08.2025 | 183,92 | 184,64 | 182,10 | 182,74 | -0,73% | 2.014,00 |
| 18.08.2025 | 187,28 | 187,28 | 183,54 | 184,08 | -1,11% | 3.133,00 |
| 17.08.2025 | 183,92 | 186,80 | 183,58 | 186,14 | 1,08% | 985,00 |
| 15.08.2025 | 184,16 | 184,16 | 184,16 | 184,16 | 0,43% | - |
| 14.08.2025 | 179,72 | 183,82 | 179,30 | 183,38 | 1,86% | 2.375,00 |
| 13.08.2025 | 181,44 | 182,86 | 179,34 | 180,04 | -0,65% | 2.318,00 |
| 12.08.2025 | 177,60 | 181,42 | 174,80 | 181,22 | 2,80% | 1.010,00 |
| 11.08.2025 | 176,28 | 176,28 | 176,28 | 176,28 | 0,05% | - |
| 08.08.2025 | 177,34 | 178,66 | 176,06 | 176,20 | -0,50% | 1.106,00 |
| 07.08.2025 | 178,82 | 178,96 | 176,42 | 177,08 | -0,28% | 2.809,00 |
| 06.08.2025 | 175,34 | 178,18 | 175,34 | 177,58 | 1,45% | 2.062,00 |
| 05.08.2025 | 172,86 | 176,10 | 172,84 | 175,04 | 1,59% | 2.366,00 |
| 04.08.2025 | 170,54 | 172,86 | 170,22 | 172,30 | 1,93% | 3.581,00 |
| 01.08.2025 | 175,06 | 175,06 | 167,56 | 169,04 | -3,71% | 5.129,00 |
| 31.07.2025 | 174,86 | 180,28 | 174,86 | 175,56 | 1,16% | 3.103,00 |
| 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% | 1.288,00 |
| 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 |