192,470€
-1,02%
Echtzeit-Aktienkurs Airbus SE
Bid:
Ask:
Aktienkurse zur Airbus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 194,54 | 195,44 | 190,89 | 192,48 | -1,29% | 8.833,00 |
| 22.10.2026 | 196,85 | 197,46 | 193,88 | 194,99 | -1,70% | 25.743,00 |
| 21.10.2026 | 194,60 | 199,18 | 192,05 | 198,37 | 2,16% | 16.604,00 |
| 20.10.2026 | 193,25 | 196,78 | 190,58 | 194,17 | 0,59% | 17.376,00 |
| 19.10.2026 | 198,39 | 198,43 | 191,82 | 193,04 | -2,12% | 7.958,00 |
| 16.10.2026 | 195,30 | 200,50 | 194,59 | 197,22 | 0,93% | 17.680,00 |
| 15.10.2026 | 189,06 | 195,43 | 188,28 | 195,41 | 3,30% | 14.306,00 |
| 14.10.2026 | 186,62 | 192,64 | 186,47 | 189,17 | 1,06% | 11.089,00 |
| 13.10.2026 | 188,05 | 188,84 | 186,09 | 187,18 | -0,38% | 9.360,00 |
| 12.10.2026 | 188,87 | 188,92 | 187,42 | 187,89 | 0,12% | 10.184,00 |
| 09.10.2026 | 188,86 | 189,43 | 186,38 | 187,66 | -0,47% | 9.751,00 |
| 08.10.2026 | 186,95 | 189,28 | 183,84 | 188,55 | 0,62% | 16.115,00 |
| 07.10.2026 | 187,10 | 188,54 | 186,06 | 187,38 | 0,13% | 1.431,00 |
| 06.10.2026 | 189,00 | 191,08 | 187,14 | 187,14 | -1,22% | 425,00 |
| 02.10.2026 | 186,48 | 191,86 | 185,84 | 189,46 | 1,93% | 3.346,00 |
| 01.10.2026 | 190,52 | 190,64 | 185,18 | 185,88 | -2,17% | 4.792,00 |
| 30.09.2026 | 191,52 | 193,74 | 189,82 | 190,00 | -0,37% | 2.756,00 |
| 29.09.2026 | 192,74 | 193,72 | 190,06 | 190,70 | -1,51% | 2.790,00 |
| 28.09.2026 | 192,80 | 195,62 | 191,80 | 193,62 | 0,20% | 4.318,00 |
| 25.09.2026 | 194,72 | 195,00 | 188,56 | 193,24 | -0,99% | 11.845,00 |
| 24.09.2026 | 194,26 | 195,86 | 191,04 | 195,18 | 0,42% | 3.567,00 |
| 23.09.2026 | 195,52 | 197,30 | 192,78 | 194,36 | -0,55% | 1.139,00 |
| 22.09.2026 | 194,82 | 197,40 | 193,08 | 195,44 | 0,11% | 2.360,00 |
| 21.09.2026 | 194,58 | 195,80 | 193,42 | 195,22 | 1,02% | 2.373,00 |
| 18.09.2026 | 195,58 | 196,82 | 193,04 | 193,24 | -0,81% | 833,00 |
| 17.09.2026 | 197,22 | 198,94 | 194,72 | 194,82 | -0,33% | 1.364,00 |
| 16.09.2026 | 195,78 | 197,56 | 194,80 | 195,46 | 0,19% | 2.539,00 |
| 15.09.2026 | 194,48 | 196,60 | 193,44 | 195,08 | 0,08% | 3.931,00 |
| 14.09.2026 | 198,22 | 199,24 | 193,84 | 194,92 | -2,16% | 2.495,00 |
| 11.09.2026 | 196,54 | 199,32 | 196,54 | 199,22 | 2,13% | 1.027,00 |
| 10.09.2026 | 196,24 | 198,52 | 195,04 | 195,06 | -0,34% | 2.292,00 |
| 09.09.2026 | 199,42 | 199,98 | 194,62 | 195,72 | -1,67% | 1.751,00 |
| 08.09.2026 | 198,24 | 200,30 | 195,86 | 199,04 | 0,06% | 1.576,00 |
| 07.09.2026 | 198,62 | 199,36 | 197,38 | 198,92 | -0,01% | 2.163,00 |
| 04.09.2026 | 197,52 | 201,20 | 196,72 | 198,94 | 1,18% | 5.198,00 |
| 03.09.2026 | 196,04 | 197,76 | 193,22 | 196,62 | -0,06% | 3.230,00 |
| 02.09.2026 | 195,00 | 197,88 | 193,80 | 196,74 | 1,18% | 3.081,00 |
| 01.09.2026 | 196,94 | 197,00 | 194,22 | 194,44 | -1,12% | 6.659,00 |
| 31.08.2026 | 202,55 | 202,95 | 196,34 | 196,64 | -2,89% | 6.496,00 |
| 28.08.2026 | 204,30 | 204,90 | 202,25 | 202,50 | -0,37% | 2.181,00 |
| 27.08.2026 | 206,75 | 206,75 | 202,40 | 203,25 | -1,38% | 2.637,00 |
| 26.08.2026 | 207,00 | 209,50 | 205,90 | 206,10 | 0,83% | 3.089,00 |
| 25.08.2026 | 203,25 | 207,40 | 202,45 | 204,40 | 0,79% | 1.146,00 |
| 24.08.2026 | 203,05 | 204,90 | 202,20 | 202,80 | -0,39% | 2.001,00 |
| 21.08.2026 | 204,65 | 204,70 | 202,90 | 203,60 | -0,29% | 2.625,00 |
| 20.08.2026 | 207,35 | 208,20 | 203,20 | 204,20 | -1,66% | 3.043,00 |
| 19.08.2026 | 209,10 | 211,80 | 206,90 | 207,65 | -0,86% | 18.673,00 |
| 18.08.2026 | 212,90 | 213,75 | 209,10 | 209,45 | -1,94% | 4.396,00 |
| 17.08.2026 | 215,00 | 215,55 | 213,55 | 213,60 | -0,63% | 5.727,00 |
| 14.08.2026 | 213,15 | 216,40 | 213,15 | 214,95 | 0,89% | 5.271,00 |
| 13.08.2026 | 214,55 | 215,80 | 212,80 | 213,05 | -0,05% | 2.224,00 |
| 12.08.2026 | 212,10 | 214,80 | 212,10 | 213,15 | 0,40% | 2.206,00 |
| 11.08.2026 | 213,75 | 214,20 | 211,10 | 212,30 | -0,68% | 1.847,00 |
| 10.08.2026 | 212,95 | 214,95 | 212,80 | 213,75 | 0,14% | 1.796,00 |
| 07.08.2026 | 211,60 | 216,00 | 211,60 | 213,45 | 0,68% | 4.061,00 |
| 06.08.2026 | 213,75 | 217,05 | 212,00 | 212,00 | -0,80% | 6.572,00 |
| 05.08.2026 | 214,35 | 216,30 | 213,25 | 213,70 | 0,26% | 4.490,00 |
| 04.08.2026 | 208,10 | 214,30 | 208,10 | 213,15 | 2,53% | 10.533,00 |
| 03.08.2026 | 204,30 | 209,50 | 204,00 | 207,90 | 2,36% | 6.024,00 |
| 31.07.2026 | 204,05 | 208,55 | 201,65 | 203,10 | -0,73% | 3.394,00 |
| 30.07.2026 | 206,55 | 206,85 | 203,15 | 204,60 | -0,99% | 3.515,00 |
| 29.07.2026 | 210,30 | 212,20 | 204,00 | 206,65 | -2,15% | 5.187,00 |
| 28.07.2026 | 208,95 | 213,30 | 208,65 | 211,20 | 1,10% | 5.681,00 |
| 27.07.2026 | 207,90 | 211,80 | 207,35 | 208,90 | 2,10% | 7.579,00 |
| 24.07.2026 | 203,10 | 205,85 | 202,70 | 204,60 | 0,76% | 3.949,00 |
| 23.07.2026 | 207,55 | 207,55 | 202,80 | 203,05 | -1,98% | 5.158,00 |
| 22.07.2026 | 199,32 | 209,05 | 198,24 | 207,15 | 4,02% | 14.304,00 |
| 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 |