180,800€
-0,84%
Echtzeit-Aktienkurs Airbus SE
Bid:
Ask:
Aktienkurse zur Airbus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 182,35 | 183,03 | 179,54 | 181,28 | -0,71% | 9.109,00 |
| 24.07.2025 | 186,85 | 187,02 | 181,78 | 182,57 | -1,89% | 7.683,00 |
| 23.07.2025 | 183,90 | 186,57 | 182,58 | 186,09 | 2,47% | 13.059,00 |
| 22.07.2025 | 185,08 | 185,74 | 179,62 | 181,60 | -2,00% | 8.334,00 |
| 21.07.2025 | 185,62 | 186,44 | 183,08 | 185,30 | 0,09% | 8.480,00 |
| 18.07.2025 | 185,66 | 186,98 | 184,88 | 185,13 | 0,19% | 26.388,00 |
| 17.07.2025 | 182,64 | 185,14 | 181,50 | 184,77 | 1,31% | 9.978,00 |
| 16.07.2025 | 179,39 | 182,45 | 179,06 | 182,38 | 1,37% | 6.373,00 |
| 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 |
| 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 |
| 15.04.2025 | 139,16 | 142,66 | 138,62 | 141,40 | 1,54% | 3.228,00 |
| 14.04.2025 | 138,90 | 139,98 | 137,40 | 139,26 | 2,13% | 4.954,00 |
| 11.04.2025 | 141,18 | 141,58 | 133,40 | 136,36 | -3,08% | 3.192,00 |
| 10.04.2025 | 150,78 | 150,78 | 137,00 | 140,70 | -3,64% | 8.552,00 |
| 09.04.2025 | 135,00 | 149,94 | 131,58 | 146,02 | 6,80% | 5.777,00 |
| 08.04.2025 | 140,24 | 142,56 | 135,72 | 136,72 | -0,67% | 11.048,00 |
| 07.04.2025 | 135,60 | 144,42 | 130,60 | 137,64 | -5,60% | 16.724,00 |
| 04.04.2025 | 157,78 | 158,00 | 144,92 | 145,80 | -7,59% | 5.315,00 |
| 03.04.2025 | 157,34 | 159,44 | 154,80 | 157,78 | -3,20% | 6.271,00 |
| 02.04.2025 | 167,48 | 167,48 | 160,88 | 163,00 | -2,81% | 1.486,00 |
| 01.04.2025 | 163,44 | 168,44 | 163,06 | 167,72 | 2,61% | 1.699,00 |
| 31.03.2025 | 165,02 | 165,06 | 161,64 | 163,46 | -1,47% | 3.063,00 |
| 28.03.2025 | 168,04 | 168,24 | 165,48 | 165,90 | -1,50% | 3.072,00 |
| 27.03.2025 | 169,16 | 169,64 | 166,58 | 168,42 | -0,72% | 1.697,00 |
| 26.03.2025 | 167,84 | 173,06 | 167,20 | 169,64 | -0,69% | 1.988,00 |
| 25.03.2025 | 170,82 | 170,82 | 170,82 | 170,82 | 2,01% | - |
| 24.03.2025 | 168,00 | 169,12 | 166,34 | 167,46 | 0,40% | 2.563,00 |
| 21.03.2025 | 168,38 | 168,50 | 164,96 | 166,80 | 0,18% | 1.587,00 |
| 20.03.2025 | 171,44 | 171,46 | 165,44 | 166,50 | -2,71% | 1.287,00 |
| 19.03.2025 | 172,74 | 172,74 | 170,12 | 171,14 | -0,65% | 2.674,00 |
| 18.03.2025 | 172,50 | 173,74 | 169,90 | 172,26 | -0,07% | 4.216,00 |
| 17.03.2025 | 170,96 | 173,12 | 169,56 | 172,38 | 1,57% | 5.512,00 |
| 15.03.2025 | 164,14 | 170,08 | 161,86 | 169,72 | 3,45% | 6.366,00 |
| 14.03.2025 | 164,06 | 164,06 | 164,06 | 164,06 | 0,98% | - |
| 13.03.2025 | 164,40 | 164,92 | 162,06 | 162,46 | -1,36% | 1.814,00 |
| 12.03.2025 | 164,06 | 167,80 | 163,56 | 164,70 | 0,70% | 3.616,00 |
| 11.03.2025 | 164,86 | 164,86 | 161,82 | 163,56 | 0,34% | 2.019,00 |
| 10.03.2025 | 172,66 | 172,78 | 161,84 | 163,00 | -4,42% | 4.375,00 |
| 07.03.2025 | 173,24 | 174,68 | 168,76 | 170,54 | -1,50% | 3.437,00 |
| 06.03.2025 | 175,30 | 175,68 | 168,56 | 173,14 | 0,02% | 4.536,00 |