167,350€
2,38%
Echtzeit-Aktienkurs Airbus SE
Bid:
Ask:
Aktienkurse zur Airbus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 163,25 | 168,29 | 162,99 | 167,33 | 2,30% | 6.301,00 |
| 31.03.2025 | 164,84 | 165,31 | 161,60 | 163,56 | -1,56% | 8.573,00 |
| 28.03.2025 | 167,87 | 168,12 | 165,30 | 166,15 | -1,42% | 14.193,00 |
| 27.03.2025 | 169,30 | 169,70 | 166,28 | 168,54 | -0,68% | 7.917,00 |
| 26.03.2025 | 172,60 | 173,34 | 169,34 | 169,70 | -1,54% | 11.657,00 |
| 25.03.2025 | 167,49 | 172,54 | 167,22 | 172,36 | 2,75% | 22.759,00 |
| 24.03.2025 | 167,74 | 169,30 | 166,20 | 167,74 | 0,51% | 13.291,00 |
| 21.03.2025 | 168,18 | 168,77 | 164,92 | 166,89 | 0,04% | 7.244,00 |
| 20.03.2025 | 171,30 | 171,76 | 165,37 | 166,82 | -2,67% | 5.147,00 |
| 19.03.2025 | 172,48 | 172,56 | 169,98 | 171,39 | -0,67% | 9.295,00 |
| 18.03.2025 | 172,82 | 173,77 | 169,88 | 172,54 | -0,02% | 12.209,00 |
| 17.03.2025 | 171,36 | 172,78 | 169,36 | 172,57 | 1,49% | 11.867,00 |
| 14.03.2025 | 164,16 | 170,04 | 161,62 | 170,04 | 4,53% | 14.943,00 |
| 13.03.2025 | 164,40 | 165,12 | 162,18 | 162,67 | -1,43% | 5.541,00 |
| 12.03.2025 | 164,30 | 167,90 | 163,58 | 165,03 | 0,75% | 9.288,00 |
| 11.03.2025 | 164,43 | 167,97 | 161,52 | 163,80 | 0,32% | 9.168,00 |
| 10.03.2025 | 172,81 | 172,88 | 161,87 | 163,28 | -4,57% | 10.038,00 |
| 07.03.2025 | 172,63 | 174,68 | 168,58 | 171,10 | -1,38% | 9.658,00 |
| 06.03.2025 | 174,93 | 175,71 | 168,32 | 173,50 | -0,44% | 13.391,00 |
| 05.03.2025 | 175,02 | 175,64 | 171,78 | 174,26 | 0,18% | 12.688,00 |
| 04.03.2025 | 176,29 | 176,47 | 167,94 | 173,95 | -1,13% | 8.838,00 |
| 03.03.2025 | 170,46 | 177,38 | 167,22 | 175,93 | 5,95% | 20.215,00 |
| 28.02.2025 | 163,36 | 166,83 | 163,13 | 166,05 | 1,09% | 10.478,00 |
| 27.02.2025 | 166,69 | 167,68 | 163,12 | 164,26 | -1,23% | 9.529,00 |
| 26.02.2025 | 165,34 | 168,24 | 164,78 | 166,31 | 0,96% | 11.572,00 |
| 25.02.2025 | 164,82 | 166,42 | 163,48 | 164,73 | 0,37% | 15.797,00 |
| 24.02.2025 | 160,99 | 164,84 | 160,53 | 164,12 | 3,10% | 10.909,00 |
| 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 |