161,200€
-0,96%
Echtzeit-Aktienkurs Airbus SE
Bid:
Ask:
Aktienkurse zur Airbus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 159,82 | 162,30 | 158,46 | 161,15 | -1,21% | 8.494,00 |
| 12.06.2025 | 162,88 | 163,78 | 160,88 | 163,12 | -0,14% | 14.045,00 |
| 11.06.2025 | 163,40 | 165,82 | 162,84 | 163,35 | -0,38% | 21.958,00 |
| 10.06.2025 | 165,34 | 166,70 | 162,72 | 163,98 | -0,82% | 10.234,00 |
| 09.06.2025 | 165,64 | 166,20 | 164,58 | 165,34 | -0,19% | 6.083,00 |
| 06.06.2025 | 165,55 | 165,86 | 163,82 | 165,65 | 0,05% | 8.494,00 |
| 05.06.2025 | 169,34 | 169,82 | 164,81 | 165,57 | -2,91% | 17.898,00 |
| 04.06.2025 | 169,03 | 173,80 | 168,70 | 170,53 | 2,14% | 18.579,00 |
| 03.06.2025 | 163,29 | 167,26 | 161,24 | 166,95 | 1,89% | 27.953,00 |
| 02.06.2025 | 162,09 | 163,95 | 159,88 | 163,85 | 0,80% | 14.768,00 |
| 30.05.2025 | 162,86 | 163,96 | 161,20 | 162,55 | -0,27% | 4.728,00 |
| 29.05.2025 | 165,32 | 165,70 | 162,21 | 162,99 | 0,20% | 11.529,00 |
| 28.05.2025 | 162,23 | 165,76 | 161,88 | 162,67 | 0,14% | 14.744,00 |
| 27.05.2025 | 160,28 | 163,26 | 160,20 | 162,45 | 1,10% | 9.670,00 |
| 26.05.2025 | 160,74 | 161,42 | 160,08 | 160,68 | 2,58% | 16.258,00 |
| 23.05.2025 | 161,42 | 162,68 | 154,12 | 156,64 | -2,95% | 13.694,00 |
| 22.05.2025 | 160,90 | 162,07 | 159,94 | 161,40 | 0,25% | 21.625,00 |
| 21.05.2025 | 161,50 | 162,92 | 160,31 | 160,99 | -0,49% | 12.924,00 |
| 20.05.2025 | 162,20 | 163,06 | 161,48 | 161,79 | -0,46% | 16.314,00 |
| 19.05.2025 | 159,34 | 162,81 | 158,42 | 162,53 | 1,33% | 11.310,00 |
| 16.05.2025 | 159,56 | 161,54 | 158,76 | 160,39 | 0,44% | 2.912,00 |
| 15.05.2025 | 158,62 | 159,86 | 158,07 | 159,68 | 0,29% | 3.013,00 |
| 14.05.2025 | 160,77 | 161,94 | 158,22 | 159,22 | -0,95% | 12.162,00 |
| 13.05.2025 | 158,26 | 161,06 | 158,09 | 160,75 | 1,25% | 6.404,00 |
| 12.05.2025 | 158,79 | 159,50 | 154,52 | 158,76 | 0,42% | 6.352,00 |
| 09.05.2025 | 158,51 | 159,58 | 158,04 | 158,09 | 0,22% | 8.778,00 |
| 08.05.2025 | 154,63 | 159,02 | 154,08 | 157,75 | 2,80% | 6.626,00 |
| 07.05.2025 | 156,60 | 157,04 | 152,51 | 153,46 | -1,62% | 12.129,00 |
| 06.05.2025 | 158,29 | 159,61 | 153,42 | 155,98 | -2,00% | 11.175,00 |
| 05.05.2025 | 155,55 | 159,39 | 155,34 | 159,17 | 2,75% | 10.430,00 |
| 02.05.2025 | 152,40 | 155,79 | 151,24 | 154,91 | 1,24% | 14.684,00 |
| 30.04.2025 | 145,68 | 153,11 | 144,84 | 153,01 | 5,20% | 13.743,00 |
| 29.04.2025 | 146,46 | 147,82 | 143,52 | 145,45 | -0,20% | 19.779,00 |
| 28.04.2025 | 141,70 | 147,09 | 141,57 | 145,74 | 2,93% | 17.505,00 |
| 25.04.2025 | 138,16 | 141,65 | 137,97 | 141,59 | 2,62% | 11.458,00 |
| 24.04.2025 | 139,66 | 139,74 | 136,84 | 137,98 | -1,26% | 17.122,00 |
| 23.04.2025 | 135,45 | 141,50 | 134,88 | 139,74 | 4,93% | 14.565,00 |
| 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 |
| 05.03.2025 | 175,04 | 175,72 | 172,02 | 173,10 | -0,31% | 6.223,00 |
| 04.03.2025 | 176,10 | 176,30 | 167,98 | 173,64 | -1,27% | 4.692,00 |
| 03.03.2025 | 170,08 | 177,18 | 168,16 | 175,88 | 6,25% | 12.467,00 |
| 28.02.2025 | 163,34 | 166,18 | 163,00 | 165,54 | 0,91% | 3.070,00 |
| 27.02.2025 | 166,66 | 167,02 | 163,44 | 164,04 | -1,24% | 2.272,00 |
| 26.02.2025 | 165,42 | 168,14 | 164,78 | 166,10 | 0,72% | 3.414,00 |
| 25.02.2025 | 164,92 | 164,92 | 164,92 | 164,92 | 0,38% | - |
| 24.02.2025 | 160,98 | 164,62 | 160,98 | 164,30 | 3,41% | 2.349,00 |
| 21.02.2025 | 164,30 | 164,30 | 158,58 | 158,88 | -3,63% | 5.534,00 |
| 20.02.2025 | 168,48 | 168,78 | 163,50 | 164,86 | -2,42% | 5.020,00 |
| 19.02.2025 | 172,72 | 173,44 | 168,60 | 168,94 | -2,29% | 4.657,00 |
| 18.02.2025 | 171,42 | 173,80 | 170,92 | 172,90 | 0,84% | 2.077,00 |
| 17.02.2025 | 167,94 | 171,64 | 167,94 | 171,46 | 1,73% | 3.540,00 |
| 14.02.2025 | 168,74 | 169,80 | 167,82 | 168,54 | 0,02% | 2.366,00 |
| 13.02.2025 | 171,04 | 171,04 | 168,42 | 168,50 | -0,48% | 3.045,00 |
| 12.02.2025 | 166,96 | 170,32 | 166,96 | 169,32 | 1,21% | 3.283,00 |
| 11.02.2025 | 167,18 | 167,62 | 166,10 | 167,30 | -0,02% | 1.369,00 |
| 10.02.2025 | 166,54 | 167,86 | 166,04 | 167,34 | 0,89% | 1.432,00 |
| 07.02.2025 | 167,62 | 168,02 | 165,86 | 165,86 | -0,84% | 2.066,00 |
| 06.02.2025 | 167,06 | 167,98 | 166,44 | 167,26 | 0,23% | 1.193,00 |
| 05.02.2025 | 165,36 | 167,14 | 164,98 | 166,88 | 0,83% | 758,00 |
| 04.02.2025 | 166,88 | 168,00 | 165,22 | 165,50 | -0,67% | 1.491,00 |
| 03.02.2025 | 161,14 | 167,12 | 161,14 | 166,62 | 0,05% | 1.653,00 |
| 31.01.2025 | 166,06 | 168,96 | 166,06 | 166,54 | 0,30% | 2.828,00 |
| 30.01.2025 | 166,86 | 167,30 | 166,00 | 166,04 | -0,30% | 1.781,00 |
| 29.01.2025 | 167,26 | 168,00 | 166,32 | 166,54 | -0,26% | 514,00 |
| 28.01.2025 | 165,38 | 167,60 | 165,16 | 166,98 | 1,40% | 1.506,00 |
| 27.01.2025 | 164,68 | 164,68 | 164,68 | 164,68 | -1,21% | - |
| 24.01.2025 | 166,88 | 167,42 | 166,42 | 166,70 | -0,02% | 955,00 |
| 23.01.2025 | 164,80 | 167,00 | 164,32 | 166,74 | 1,13% | 4.669,00 |