186,140€
1,51%
Echtzeit-Aktienkurs Airbus SE
Bid:
Ask:
Aktienkurse zur Airbus SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
15.08.2025 | 183,84 | 186,89 | 183,48 | 186,50 | 1,54% | 6.460,00 |
14.08.2025 | 179,57 | 183,94 | 179,40 | 183,67 | 1,82% | 12.674,00 |
13.08.2025 | 181,72 | 182,88 | 179,46 | 180,39 | -0,66% | 13.721,00 |
12.08.2025 | 176,31 | 181,64 | 176,00 | 181,58 | 3,11% | 4.807,00 |
11.08.2025 | 177,55 | 177,74 | 174,80 | 176,11 | -0,16% | 13.531,00 |
08.08.2025 | 177,38 | 178,70 | 176,23 | 176,39 | -0,61% | 9.059,00 |
07.08.2025 | 178,75 | 179,22 | 176,71 | 177,48 | -0,22% | 8.985,00 |
06.08.2025 | 175,96 | 178,14 | 175,38 | 177,88 | 1,55% | 8.310,00 |
05.08.2025 | 173,25 | 176,32 | 173,02 | 175,17 | 1,60% | 14.380,00 |
04.08.2025 | 171,12 | 173,08 | 170,06 | 172,41 | 1,78% | 13.002,00 |
01.08.2025 | 174,93 | 174,98 | 167,42 | 169,40 | -3,71% | 10.932,00 |
31.07.2025 | 177,87 | 180,66 | 175,52 | 175,93 | 1,38% | 14.124,00 |
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% | 1.289,00 |
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 |