128,280€
-2,46%
Echtzeit-Aktienkurs AIRBUS SE
Bid:
Ask:
Aktienkurse zur AIRBUS SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 131,54 | 132,30 | 128,22 | 128,36 | -2,56% | 3.445,00 |
| 05.09.2024 | 133,56 | 133,56 | 130,94 | 131,73 | -1,40% | 18.925,00 |
| 04.09.2024 | 133,17 | 134,32 | 132,10 | 133,60 | -0,29% | 10.531,00 |
| 03.09.2024 | 136,72 | 137,68 | 133,77 | 133,99 | -2,19% | 4.758,00 |
| 02.09.2024 | 139,01 | 139,37 | 136,38 | 136,99 | -1,57% | 14.287,00 |
| 30.08.2024 | 140,15 | 140,96 | 138,60 | 139,18 | -0,59% | 5.639,00 |
| 29.08.2024 | 140,41 | 142,08 | 140,00 | 140,00 | -0,57% | 13.767,00 |
| 28.08.2024 | 140,97 | 142,56 | 140,29 | 140,80 | 0,03% | 10.585,00 |
| 27.08.2024 | 141,26 | 142,06 | 140,59 | 140,76 | -0,21% | 6.127,00 |
| 26.08.2024 | 140,73 | 141,50 | 139,86 | 141,06 | 0,06% | 12.102,00 |
| 23.08.2024 | 138,93 | 141,06 | 138,87 | 140,98 | 1,67% | 6.096,00 |
| 22.08.2024 | 139,04 | 139,92 | 138,53 | 138,66 | -0,37% | 6.231,00 |
| 21.08.2024 | 138,07 | 139,21 | 138,07 | 139,18 | 0,86% | 4.720,00 |
| 20.08.2024 | 138,85 | 139,44 | 137,78 | 138,00 | -0,55% | 3.417,00 |
| 19.08.2024 | 137,29 | 138,77 | 136,02 | 138,76 | 0,87% | 9.725,00 |
| 16.08.2024 | 137,15 | 137,64 | 136,30 | 137,56 | 0,39% | 5.086,00 |
| 15.08.2024 | 134,98 | 137,14 | 133,84 | 137,02 | 1,67% | 2.952,00 |
| 14.08.2024 | 134,42 | 135,26 | 134,14 | 134,77 | 0,25% | 3.958,00 |
| 13.08.2024 | 133,87 | 134,94 | 133,58 | 134,44 | 0,68% | 8.915,00 |
| 12.08.2024 | 134,77 | 135,30 | 133,34 | 133,53 | -0,74% | 6.770,00 |
| 09.08.2024 | 134,61 | 135,90 | 133,84 | 134,53 | -0,24% | 9.149,00 |
| 08.08.2024 | 134,68 | 135,02 | 133,12 | 134,85 | 0,42% | 5.931,00 |
| 07.08.2024 | 134,39 | 136,16 | 132,68 | 134,28 | 0,69% | 4.367,00 |
| 06.08.2024 | 130,76 | 134,24 | 130,57 | 133,36 | 2,73% | 6.825,00 |
| 05.08.2024 | 129,07 | 131,26 | 126,63 | 129,82 | -1,96% | 10.790,00 |
| 02.08.2024 | 132,98 | 135,28 | 131,86 | 132,42 | -0,88% | 10.295,00 |
| 01.08.2024 | 139,88 | 139,96 | 133,14 | 133,59 | -4,37% | 8.676,00 |
| 31.07.2024 | 136,00 | 143,13 | 135,77 | 139,70 | 3,03% | 20.627,00 |
| 30.07.2024 | 130,43 | 136,96 | 130,12 | 135,59 | 3,90% | 27.685,00 |
| 29.07.2024 | 131,38 | 132,54 | 129,66 | 130,50 | -0,39% | 14.251,00 |
| 26.07.2024 | 128,75 | 131,64 | 128,34 | 131,01 | 1,72% | 18.961,00 |
| 25.07.2024 | 129,91 | 129,96 | 126,70 | 128,79 | -0,90% | 21.647,00 |
| 24.07.2024 | 131,61 | 132,26 | 129,90 | 129,96 | -1,41% | 9.862,00 |
| 23.07.2024 | 133,19 | 133,39 | 130,60 | 131,82 | -1,02% | 16.364,00 |
| 22.07.2024 | 132,09 | 133,40 | 131,58 | 133,18 | 0,97% | 4.255,00 |
| 19.07.2024 | 131,73 | 132,74 | 130,82 | 131,90 | 0,52% | 11.706,00 |
| 18.07.2024 | 132,30 | 133,38 | 130,80 | 131,22 | -0,70% | 9.302,00 |
| 17.07.2024 | 132,81 | 133,46 | 131,34 | 132,15 | -0,92% | 11.364,00 |
| 16.07.2024 | 132,29 | 133,79 | 131,51 | 133,38 | 0,27% | 18.085,00 |
| 15.07.2024 | 132,90 | 134,16 | 132,44 | 133,02 | 0,03% | 9.463,00 |
| 12.07.2024 | 132,70 | 133,81 | 131,78 | 132,98 | 0,27% | 12.066,00 |
| 11.07.2024 | 133,84 | 134,40 | 131,95 | 132,62 | -0,96% | 6.655,00 |
| 10.07.2024 | 132,10 | 134,26 | 131,06 | 133,91 | 1,37% | 15.929,00 |
| 09.07.2024 | 136,20 | 136,35 | 131,74 | 132,10 | -2,71% | 29.494,00 |
| 08.07.2024 | 136,77 | 137,26 | 135,14 | 135,78 | -0,50% | 24.923,00 |
| 05.07.2024 | 136,82 | 138,16 | 136,18 | 136,46 | -0,05% | 12.883,00 |
| 04.07.2024 | 136,60 | 137,88 | 135,32 | 136,53 | -0,17% | 18.475,00 |
| 03.07.2024 | 132,34 | 136,77 | 132,15 | 136,76 | 3,50% | 14.788,00 |
| 02.07.2024 | 131,81 | 132,42 | 129,86 | 132,14 | 0,17% | 15.151,00 |
| 01.07.2024 | 130,04 | 132,70 | 129,71 | 131,92 | 3,04% | 13.613,00 |
| 28.06.2024 | 130,84 | 131,77 | 127,40 | 128,03 | -2,43% | 15.823,00 |
| 27.06.2024 | 131,29 | 132,46 | 129,88 | 131,22 | -0,21% | 8.889,00 |
| 26.06.2024 | 136,06 | 136,30 | 129,16 | 131,49 | -3,07% | 13.445,00 |
| 25.06.2024 | 137,73 | 142,49 | 129,98 | 135,65 | -2,45% | 30.828,00 |
| 24.06.2024 | 148,83 | 149,38 | 138,30 | 139,06 | -6,46% | 8.465,00 |
| 21.06.2024 | 148,88 | 149,06 | 147,50 | 148,66 | -0,10% | 3.459,00 |
| 20.06.2024 | 148,43 | 148,98 | 147,72 | 148,81 | 0,42% | 9.170,00 |
| 19.06.2024 | 148,56 | 148,78 | 147,55 | 148,19 | -0,21% | 9.419,00 |
| 18.06.2024 | 147,32 | 148,66 | 146,22 | 148,50 | 0,88% | 3.635,00 |
| 17.06.2024 | 144,55 | 147,59 | 142,86 | 147,20 | 2,39% | 8.895,00 |
| 14.06.2024 | 146,49 | 146,59 | 141,76 | 143,77 | -1,81% | 9.085,00 |
| 13.06.2024 | 149,07 | 149,34 | 145,73 | 146,42 | -1,86% | 11.101,00 |
| 12.06.2024 | 148,79 | 149,80 | 148,14 | 149,20 | 0,40% | 6.097,00 |
| 11.06.2024 | 149,28 | 150,60 | 147,20 | 148,61 | -0,68% | 6.594,00 |
| 10.06.2024 | 150,25 | 150,25 | 146,64 | 149,62 | -0,57% | 9.150,00 |
| 07.06.2024 | 153,64 | 153,76 | 148,76 | 150,48 | -2,03% | 14.527,00 |
| 06.06.2024 | 154,10 | 154,36 | 152,60 | 153,60 | -0,01% | 15.144,00 |
| 05.06.2024 | 153,53 | 154,32 | 152,72 | 153,61 | 0,30% | 13.707,00 |
| 04.06.2024 | 156,45 | 156,45 | 152,16 | 153,15 | -1,64% | 5.901,00 |
| 03.06.2024 | 156,93 | 157,78 | 154,68 | 155,70 | -0,42% | 7.180,00 |
| 31.05.2024 | 158,63 | 159,32 | 154,48 | 156,36 | -1,33% | 3.067,00 |
| 30.05.2024 | 156,30 | 160,10 | 155,85 | 158,47 | 1,16% | 19.636,00 |
| 29.05.2024 | 157,93 | 158,16 | 156,30 | 156,66 | -0,99% | 20.756,00 |
| 28.05.2024 | 159,48 | 160,52 | 157,70 | 158,23 | -0,83% | 20.647,00 |
| 27.05.2024 | 159,23 | 159,64 | 158,20 | 159,55 | 0,13% | 14.243,00 |
| 24.05.2024 | 160,36 | 160,42 | 158,44 | 159,34 | -0,58% | 11.704,00 |
| 23.05.2024 | 160,57 | 161,80 | 159,88 | 160,27 | -0,06% | 10.848,00 |
| 22.05.2024 | 161,80 | 162,36 | 159,70 | 160,37 | -0,85% | 5.062,00 |
| 21.05.2024 | 160,73 | 162,02 | 159,20 | 161,74 | 0,53% | 19.619,00 |
| 20.05.2024 | 159,52 | 161,40 | 158,96 | 160,89 | 1,18% | 18.689,00 |
| 17.05.2024 | 158,51 | 159,42 | 157,83 | 159,02 | 0,37% | 5.944,00 |
| 16.05.2024 | 159,93 | 160,33 | 158,06 | 158,43 | -0,95% | 8.422,00 |
| 15.05.2024 | 159,11 | 160,30 | 158,96 | 159,95 | 0,53% | 2.134,00 |
| 14.05.2024 | 157,73 | 159,12 | 157,08 | 159,10 | 0,86% | 7.511,00 |
| 13.05.2024 | 160,47 | 160,60 | 156,78 | 157,74 | -1,73% | 7.249,00 |
| 10.05.2024 | 162,69 | 163,36 | 159,62 | 160,51 | -1,29% | 10.411,00 |
| 09.05.2024 | 161,88 | 162,69 | 160,54 | 162,61 | 0,56% | 15.907,00 |
| 08.05.2024 | 158,98 | 162,78 | 158,52 | 161,70 | 1,72% | 9.247,00 |
| 07.05.2024 | 157,17 | 160,65 | 157,04 | 158,97 | 1,06% | 6.288,00 |
| 06.05.2024 | 154,72 | 157,31 | 154,32 | 157,30 | 1,60% | 13.886,00 |
| 03.05.2024 | 154,18 | 155,52 | 153,44 | 154,82 | 0,56% | 7.051,00 |
| 02.05.2024 | 154,51 | 154,64 | 153,14 | 153,96 | -0,18% | 9.025,00 |
| 30.04.2024 | 155,81 | 156,98 | 154,12 | 154,24 | -1,05% | 4.968,00 |
| 29.04.2024 | 158,19 | 158,60 | 154,08 | 155,87 | -0,88% | 4.799,00 |
| 26.04.2024 | 156,31 | 158,30 | 153,68 | 157,26 | 0,94% | 9.751,00 |
| 25.04.2024 | 161,43 | 162,28 | 152,76 | 155,80 | -3,57% | 9.556,00 |
| 24.04.2024 | 163,73 | 164,68 | 161,54 | 161,57 | -1,05% | 13.329,00 |
| 23.04.2024 | 162,12 | 163,57 | 160,62 | 163,29 | 0,77% | 4.091,00 |
| 22.04.2024 | 161,50 | 162,50 | 159,48 | 162,04 | 1,53% | 6.312,00 |
| 19.04.2024 | 157,40 | 160,86 | 157,11 | 159,60 | -0,14% | 9.915,00 |