191,020€
-1,34%
Echtzeit-Aktienkurs AIRBUS SE
Bid:
Ask:
Aktienkurse zur AIRBUS SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 192,90 | 193,86 | 190,06 | 190,90 | -1,61% | 15.082,00 |
| 28.09.2026 | 192,85 | 195,80 | 191,56 | 194,03 | 0,24% | 39.407,00 |
| 25.09.2026 | 193,44 | 195,43 | 188,18 | 193,56 | -1,02% | 35.389,00 |
| 24.09.2026 | 194,35 | 196,34 | 191,04 | 195,55 | 0,55% | 20.242,00 |
| 23.09.2026 | 195,72 | 197,65 | 192,64 | 194,48 | -0,65% | 11.384,00 |
| 22.09.2026 | 195,19 | 197,52 | 192,98 | 195,75 | 0,17% | 9.551,00 |
| 21.09.2026 | 194,38 | 195,99 | 193,06 | 195,41 | 0,97% | 17.810,00 |
| 18.09.2026 | 195,62 | 197,66 | 193,02 | 193,54 | -0,89% | 5.117,00 |
| 17.09.2026 | 197,45 | 199,16 | 194,95 | 195,27 | -0,38% | 8.665,00 |
| 16.09.2026 | 195,61 | 197,64 | 194,80 | 196,01 | 0,48% | 31.409,00 |
| 15.09.2026 | 194,92 | 196,88 | 194,03 | 195,08 | -0,06% | 14.596,00 |
| 14.09.2026 | 198,25 | 199,42 | 193,72 | 195,19 | -2,08% | 10.462,00 |
| 11.09.2026 | 196,32 | 199,58 | 196,25 | 199,33 | 1,97% | 11.138,00 |
| 10.09.2026 | 196,61 | 198,76 | 195,24 | 195,47 | -0,28% | 13.427,00 |
| 09.09.2026 | 199,69 | 200,02 | 194,58 | 196,01 | -1,77% | 6.749,00 |
| 08.09.2026 | 198,26 | 200,70 | 195,66 | 199,55 | 0,31% | 5.790,00 |
| 07.09.2026 | 198,80 | 199,48 | 197,23 | 198,92 | -0,23% | 2.797,00 |
| 04.09.2026 | 197,52 | 202,10 | 196,62 | 199,37 | 1,21% | 13.180,00 |
| 03.09.2026 | 196,60 | 197,86 | 193,15 | 196,98 | -0,10% | 11.070,00 |
| 02.09.2026 | 195,43 | 198,32 | 193,75 | 197,17 | 1,26% | 8.919,00 |
| 01.09.2026 | 197,25 | 197,26 | 194,18 | 194,72 | -1,01% | 23.104,00 |
| 31.08.2026 | 202,73 | 203,10 | 196,48 | 196,70 | -2,98% | 15.466,00 |
| 28.08.2026 | 203,98 | 205,25 | 202,20 | 202,75 | -0,49% | 10.566,00 |
| 27.08.2026 | 206,48 | 206,70 | 202,30 | 203,75 | -1,25% | 9.955,00 |
| 26.08.2026 | 204,98 | 209,58 | 204,83 | 206,33 | 0,70% | 14.019,00 |
| 25.08.2026 | 203,15 | 207,65 | 202,80 | 204,90 | 0,97% | 8.217,00 |
| 24.08.2026 | 203,40 | 205,05 | 202,05 | 202,93 | -0,33% | 12.591,00 |
| 21.08.2026 | 204,75 | 204,88 | 202,85 | 203,60 | -0,29% | 12.669,00 |
| 20.08.2026 | 207,80 | 208,40 | 203,52 | 204,20 | -1,82% | 11.720,00 |
| 19.08.2026 | 209,50 | 211,80 | 207,02 | 207,98 | -0,89% | 30.244,00 |
| 18.08.2026 | 213,23 | 214,40 | 209,23 | 209,85 | -1,86% | 12.166,00 |
| 17.08.2026 | 215,10 | 216,48 | 213,27 | 213,83 | -0,74% | 15.778,00 |
| 14.08.2026 | 213,43 | 216,55 | 213,18 | 215,43 | 0,97% | 16.690,00 |
| 13.08.2026 | 213,77 | 215,95 | 212,83 | 213,35 | -0,25% | 7.715,00 |
| 12.08.2026 | 212,45 | 214,90 | 211,88 | 213,88 | 0,72% | 12.469,00 |
| 11.08.2026 | 214,35 | 214,58 | 211,00 | 212,35 | -0,76% | 10.007,00 |
| 10.08.2026 | 213,95 | 215,40 | 212,05 | 213,98 | 0,05% | 10.830,00 |
| 07.08.2026 | 212,50 | 216,18 | 212,40 | 213,88 | 0,73% | 13.591,00 |
| 06.08.2026 | 215,20 | 217,15 | 212,15 | 212,33 | -0,63% | 21.746,00 |
| 05.08.2026 | 214,48 | 216,40 | 213,27 | 213,68 | -0,05% | 13.289,00 |
| 04.08.2026 | 208,63 | 214,45 | 208,50 | 213,77 | 2,65% | 18.007,00 |
| 03.08.2026 | 205,43 | 209,90 | 204,25 | 208,25 | 2,57% | 15.144,00 |
| 31.07.2026 | 205,13 | 208,60 | 200,93 | 203,02 | -0,78% | 11.369,00 |
| 30.07.2026 | 204,20 | 207,80 | 202,90 | 204,63 | -0,49% | 11.445,00 |
| 29.07.2026 | 210,77 | 212,85 | 203,85 | 205,63 | -2,81% | 23.090,00 |
| 28.07.2026 | 208,77 | 213,35 | 208,73 | 211,58 | 1,28% | 17.281,00 |
| 27.07.2026 | 207,80 | 211,93 | 207,60 | 208,90 | 1,90% | 19.605,00 |
| 24.07.2026 | 203,85 | 206,48 | 202,63 | 205,00 | 0,81% | 20.535,00 |
| 23.07.2026 | 206,60 | 208,70 | 202,43 | 203,35 | -1,99% | 18.892,00 |
| 22.07.2026 | 199,78 | 209,05 | 199,23 | 207,48 | 4,19% | 25.577,00 |
| 21.07.2026 | 191,86 | 200,20 | 191,46 | 199,14 | 4,36% | 7.516,00 |
| 20.07.2026 | 193,66 | 194,10 | 190,42 | 190,82 | -1,62% | 2.754,00 |
| 17.07.2026 | 194,08 | 194,56 | 191,94 | 193,96 | -0,38% | 1.816,00 |
| 16.07.2026 | 195,38 | 196,40 | 194,26 | 194,70 | -0,32% | 2.280,00 |
| 15.07.2026 | 194,70 | 196,48 | 192,74 | 195,32 | 0,22% | 1.679,00 |
| 14.07.2026 | 194,00 | 195,96 | 191,68 | 194,90 | 0,28% | 1.810,00 |
| 13.07.2026 | 194,70 | 196,46 | 194,00 | 194,36 | -1,28% | 2.209,00 |
| 10.07.2026 | 196,74 | 197,18 | 194,96 | 196,88 | 0,50% | 2.613,00 |
| 09.07.2026 | 197,56 | 199,40 | 194,04 | 195,90 | -1,23% | 2.945,00 |
| 08.07.2026 | 202,80 | 202,80 | 196,46 | 198,34 | -2,58% | 5.312,00 |
| 07.07.2026 | 208,70 | 210,65 | 202,00 | 203,60 | -2,65% | 7.499,00 |
| 06.07.2026 | 205,40 | 210,15 | 204,50 | 209,15 | 1,60% | 11.519,00 |
| 03.07.2026 | 204,10 | 208,40 | 204,10 | 205,85 | 1,01% | 8.945,00 |
| 02.07.2026 | 198,36 | 204,85 | 198,02 | 203,80 | 2,93% | 14.012,00 |
| 01.07.2026 | 194,02 | 199,62 | 193,84 | 198,00 | 1,89% | 11.561,00 |
| 30.06.2026 | 192,40 | 195,12 | 191,90 | 194,32 | 1,15% | 2.832,00 |
| 29.06.2026 | 191,76 | 192,54 | 189,26 | 192,12 | 0,53% | 3.717,00 |
| 26.06.2026 | 194,00 | 194,00 | 190,52 | 191,10 | -1,75% | 1.892,00 |
| 25.06.2026 | 194,80 | 196,86 | 193,56 | 194,50 | 0,30% | 4.956,00 |
| 24.06.2026 | 193,04 | 194,98 | 191,56 | 193,92 | 0,86% | 7.707,00 |
| 23.06.2026 | 187,58 | 194,76 | 187,16 | 192,26 | 1,62% | 4.915,00 |
| 22.06.2026 | 189,68 | 189,98 | 187,24 | 189,20 | -0,31% | 4.278,00 |
| 19.06.2026 | 191,18 | 192,90 | 189,48 | 189,78 | -1,21% | 3.380,00 |
| 18.06.2026 | 187,92 | 193,60 | 187,92 | 192,10 | 3,52% | 11.857,00 |
| 17.06.2026 | 184,84 | 188,46 | 184,84 | 185,56 | 0,45% | 4.160,00 |
| 16.06.2026 | 183,84 | 186,92 | 183,08 | 184,72 | 0,75% | 1.791,00 |
| 15.06.2026 | 182,94 | 187,20 | 182,64 | 183,34 | 2,20% | 23.228,00 |
| 12.06.2026 | 178,02 | 183,52 | 178,02 | 179,40 | 0,43% | 8.822,00 |
| 11.06.2026 | 174,28 | 178,64 | 174,28 | 178,64 | 2,63% | 5.874,00 |
| 10.06.2026 | 175,40 | 176,56 | 172,04 | 174,06 | -0,93% | 3.037,00 |
| 09.06.2026 | 175,90 | 179,06 | 174,06 | 175,70 | -0,26% | 4.382,00 |
| 08.06.2026 | 177,08 | 179,00 | 173,08 | 176,16 | -0,84% | 3.518,00 |
| 05.06.2026 | 175,98 | 179,62 | 175,98 | 177,66 | 0,57% | 8.215,00 |
| 04.06.2026 | 168,58 | 177,04 | 168,58 | 176,66 | 4,50% | 8.314,00 |
| 03.06.2026 | 171,94 | 172,18 | 168,08 | 169,06 | -1,71% | 5.170,00 |
| 02.06.2026 | 173,62 | 175,80 | 171,84 | 172,00 | -0,73% | 4.382,00 |
| 01.06.2026 | 179,98 | 179,98 | 171,80 | 173,26 | -3,44% | 6.395,00 |
| 29.05.2026 | 178,30 | 182,88 | 178,30 | 179,44 | 0,96% | 4.146,00 |
| 28.05.2026 | 172,62 | 178,80 | 172,62 | 177,74 | 2,22% | 4.539,00 |
| 27.05.2026 | 172,74 | 177,64 | 172,44 | 173,88 | 0,75% | 2.947,00 |
| 26.05.2026 | 173,86 | 174,68 | 172,06 | 172,58 | -1,09% | 2.574,00 |
| 25.05.2026 | 171,24 | 175,28 | 170,86 | 174,48 | 3,97% | 5.673,00 |
| 22.05.2026 | 168,06 | 170,18 | 166,72 | 167,82 | -0,12% | 3.189,00 |
| 21.05.2026 | 173,24 | 173,24 | 166,50 | 168,02 | -3,00% | 8.434,00 |
| 20.05.2026 | 168,16 | 174,72 | 166,80 | 173,22 | 2,55% | 6.372,00 |
| 19.05.2026 | 170,08 | 174,18 | 168,60 | 168,92 | -1,09% | 4.755,00 |
| 18.05.2026 | 166,34 | 171,86 | 164,82 | 170,78 | 2,24% | 4.487,00 |
| 15.05.2026 | 170,46 | 171,48 | 167,04 | 167,04 | -2,62% | 2.121,00 |
| 14.05.2026 | 173,84 | 174,66 | 171,30 | 171,54 | -1,23% | 1.537,00 |
| 13.05.2026 | 173,48 | 174,34 | 171,06 | 173,68 | 0,47% | 3.304,00 |