179,910€
1,22%
Echtzeit-Aktienkurs Airbus SE
Bid:
Ask:
Aktienkurse zur Airbus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 178,43 | 182,98 | 177,90 | 179,82 | 1,17% | 10.819,00 |
| 28.05.2026 | 173,41 | 178,92 | 172,26 | 177,74 | 2,14% | 11.505,00 |
| 27.05.2026 | 172,63 | 177,84 | 171,71 | 174,01 | 0,82% | 16.998,00 |
| 26.05.2026 | 173,54 | 175,14 | 172,14 | 172,60 | -1,18% | 11.997,00 |
| 25.05.2026 | 171,06 | 175,40 | 170,88 | 174,66 | 3,86% | 14.781,00 |
| 22.05.2026 | 168,15 | 170,34 | 166,50 | 168,17 | -0,04% | 13.746,00 |
| 21.05.2026 | 172,81 | 172,87 | 166,12 | 168,23 | -3,00% | 25.147,00 |
| 20.05.2026 | 168,45 | 175,71 | 166,76 | 173,43 | 2,68% | 105.972,00 |
| 19.05.2026 | 170,10 | 174,62 | 168,67 | 168,91 | -0,49% | 24.148,00 |
| 18.05.2026 | 166,46 | 172,10 | 164,68 | 169,74 | 1,50% | 10.020,00 |
| 15.05.2026 | 170,43 | 171,80 | 167,17 | 167,23 | -2,67% | 8.321,00 |
| 14.05.2026 | 174,13 | 174,80 | 171,37 | 171,81 | -1,19% | 15.381,00 |
| 13.05.2026 | 173,20 | 174,60 | 170,96 | 173,88 | 0,41% | 21.302,00 |
| 12.05.2026 | 174,19 | 174,58 | 171,68 | 173,17 | -1,25% | 10.410,00 |
| 11.05.2026 | 178,72 | 179,26 | 174,28 | 175,37 | -2,63% | 12.546,00 |
| 08.05.2026 | 182,06 | 182,98 | 178,32 | 180,11 | -1,24% | 10.339,00 |
| 07.05.2026 | 189,18 | 190,80 | 181,86 | 182,38 | -2,79% | 17.544,00 |
| 06.05.2026 | 179,93 | 191,82 | 179,30 | 187,62 | 5,49% | 17.087,00 |
| 05.05.2026 | 175,91 | 180,78 | 174,55 | 177,86 | 1,29% | 9.766,00 |
| 04.05.2026 | 175,61 | 179,50 | 174,14 | 175,59 | 0,33% | 12.244,00 |
| 30.04.2026 | 172,48 | 177,58 | 171,13 | 175,02 | 1,39% | 12.080,00 |
| 29.04.2026 | 165,04 | 176,46 | 164,69 | 172,62 | 4,78% | 11.286,00 |
| 28.04.2026 | 165,66 | 167,28 | 160,57 | 164,74 | -0,75% | 12.298,00 |
| 27.04.2026 | 166,40 | 167,40 | 164,90 | 165,98 | -0,88% | 8.058,00 |
| 24.04.2026 | 166,75 | 167,90 | 162,26 | 167,46 | 0,11% | 17.328,00 |
| 23.04.2026 | 165,36 | 169,22 | 163,86 | 167,27 | 0,02% | 8.978,00 |
| 22.04.2026 | 170,81 | 171,72 | 165,57 | 167,24 | -1,43% | 8.537,00 |
| 21.04.2026 | 175,08 | 175,44 | 168,64 | 169,66 | -4,05% | 18.848,00 |
| 20.04.2026 | 176,32 | 177,76 | 174,90 | 176,83 | -1,55% | 10.771,00 |
| 17.04.2026 | 172,18 | 181,96 | 170,76 | 179,62 | 4,71% | 18.187,00 |
| 16.04.2026 | 172,02 | 175,98 | 169,27 | 171,54 | -0,61% | 14.555,00 |
| 15.04.2026 | 173,23 | 174,57 | 170,12 | 172,59 | -0,65% | 15.713,00 |
| 14.04.2026 | 171,30 | 174,00 | 171,12 | 173,72 | 1,42% | 9.876,00 |
| 13.04.2026 | 167,58 | 171,69 | 165,20 | 171,29 | 0,93% | 14.533,00 |
| 10.04.2026 | 171,88 | 172,62 | 169,11 | 169,72 | -0,97% | 9.918,00 |
| 09.04.2026 | 173,85 | 174,51 | 169,02 | 171,39 | -1,89% | 13.538,00 |
| 08.04.2026 | 172,58 | 176,36 | 172,58 | 174,70 | 6,49% | 11.287,00 |
| 07.04.2026 | 165,44 | 167,52 | 160,78 | 164,06 | -0,55% | 12.720,00 |
| 02.04.2026 | 164,37 | 167,15 | 162,65 | 164,96 | -1,65% | 16.435,00 |
| 01.04.2026 | 163,16 | 168,78 | 162,85 | 167,72 | 2,46% | 21.050,00 |
| 31.03.2026 | 160,08 | 164,11 | 157,48 | 163,69 | 3,37% | 11.348,00 |
| 30.03.2026 | 159,55 | 160,93 | 157,26 | 158,35 | -0,78% | 22.537,00 |
| 27.03.2026 | 163,94 | 164,31 | 159,52 | 159,60 | -2,61% | 10.633,00 |
| 26.03.2026 | 167,10 | 167,12 | 163,02 | 163,87 | -2,68% | 12.093,00 |
| 25.03.2026 | 166,40 | 169,78 | 166,31 | 168,38 | 1,60% | 12.233,00 |
| 24.03.2026 | 166,09 | 167,27 | 161,62 | 165,73 | -0,90% | 11.572,00 |
| 23.03.2026 | 154,74 | 170,20 | 154,71 | 167,24 | 4,76% | 14.957,00 |
| 20.03.2026 | 164,75 | 166,57 | 159,38 | 159,64 | -3,38% | 10.622,00 |
| 19.03.2026 | 167,57 | 168,00 | 161,87 | 165,23 | -1,58% | 12.467,00 |
| 18.03.2026 | 171,61 | 174,10 | 167,88 | 167,88 | -1,39% | 14.349,00 |
| 17.03.2026 | 169,47 | 172,56 | 168,22 | 170,24 | -0,17% | 12.709,00 |
| 16.03.2026 | 169,07 | 170,84 | 167,54 | 170,53 | 1,08% | 12.100,00 |
| 13.03.2026 | 173,09 | 173,23 | 168,06 | 168,71 | -3,28% | 16.322,00 |
| 12.03.2026 | 175,13 | 177,76 | 169,60 | 174,44 | -1,50% | 20.892,00 |
| 11.03.2026 | 177,15 | 177,53 | 174,04 | 177,10 | 0,14% | 9.519,00 |
| 10.03.2026 | 176,60 | 179,85 | 176,14 | 176,86 | 1,92% | 9.966,00 |
| 09.03.2026 | 171,79 | 177,26 | 166,64 | 173,52 | -0,62% | 16.476,00 |
| 06.03.2026 | 177,32 | 178,32 | 172,57 | 174,61 | -0,82% | 6.396,00 |
| 05.03.2026 | 178,04 | 181,88 | 174,81 | 176,06 | 0,32% | 20.266,00 |
| 04.03.2026 | 176,30 | 178,36 | 174,41 | 175,50 | -0,96% | 13.374,00 |
| 03.03.2026 | 178,97 | 180,82 | 173,46 | 177,20 | -1,85% | 14.294,00 |
| 02.03.2026 | 176,97 | 182,12 | 176,09 | 180,54 | -1,56% | 12.079,00 |
| 27.02.2026 | 187,33 | 187,58 | 183,07 | 183,40 | -1,73% | 11.192,00 |
| 26.02.2026 | 185,14 | 188,16 | 184,78 | 186,62 | 0,44% | 3.535,00 |
| 25.02.2026 | 183,18 | 186,10 | 181,58 | 185,80 | 1,50% | 8.418,00 |
| 24.02.2026 | 183,48 | 184,12 | 180,32 | 183,06 | -0,11% | 3.194,00 |
| 23.02.2026 | 189,64 | 189,64 | 183,12 | 183,26 | -3,48% | 9.392,00 |
| 20.02.2026 | 187,84 | 191,52 | 187,64 | 189,86 | 0,99% | 7.269,00 |
| 19.02.2026 | 192,00 | 194,20 | 185,12 | 188,00 | -6,09% | 19.842,00 |
| 18.02.2026 | 196,64 | 201,40 | 196,64 | 200,20 | 1,79% | 2.128,00 |
| 17.02.2026 | 196,66 | 197,30 | 193,88 | 196,68 | -0,37% | 1.078,00 |
| 16.02.2026 | 193,60 | 198,10 | 192,98 | 197,42 | 2,43% | 6.928,00 |
| 13.02.2026 | 190,14 | 194,54 | 190,14 | 192,74 | 1,20% | 1.105,00 |
| 12.02.2026 | 188,48 | 193,48 | 187,62 | 190,46 | 1,15% | 1.501,00 |
| 11.02.2026 | 191,72 | 191,74 | 187,04 | 188,30 | -1,47% | 1.573,00 |
| 10.02.2026 | 193,04 | 193,62 | 191,08 | 191,10 | -1,10% | 944,00 |
| 09.02.2026 | 192,18 | 193,58 | 189,82 | 193,22 | 0,90% | 1.468,00 |
| 06.02.2026 | 189,54 | 191,98 | 188,82 | 191,50 | 1,35% | 917,00 |
| 05.02.2026 | 188,66 | 190,84 | 187,16 | 188,94 | 0,47% | 1.558,00 |
| 04.02.2026 | 190,58 | 192,52 | 188,04 | 188,06 | -0,77% | 1.738,00 |
| 03.02.2026 | 195,00 | 196,08 | 188,82 | 189,52 | -2,58% | 5.591,00 |
| 02.02.2026 | 190,58 | 194,58 | 187,66 | 194,54 | 1,26% | 3.373,00 |
| 30.01.2026 | 194,84 | 194,88 | 191,96 | 192,12 | -1,62% | 4.234,00 |
| 29.01.2026 | 195,62 | 197,30 | 193,08 | 195,28 | -0,13% | 2.234,00 |
| 28.01.2026 | 199,34 | 199,92 | 191,96 | 195,54 | -1,92% | 4.290,00 |
| 27.01.2026 | 202,95 | 203,40 | 198,78 | 199,36 | -1,57% | 3.166,00 |
| 26.01.2026 | 206,25 | 206,70 | 201,80 | 202,55 | -2,34% | 3.257,00 |
| 23.01.2026 | 207,25 | 207,85 | 206,00 | 207,40 | -0,12% | 1.504,00 |
| 22.01.2026 | 211,35 | 211,50 | 205,90 | 207,65 | -0,46% | 4.217,00 |
| 21.01.2026 | 208,50 | 211,40 | 205,30 | 208,60 | 1,14% | 2.258,00 |
| 20.01.2026 | 208,75 | 208,75 | 205,25 | 206,25 | -2,02% | 4.045,00 |
| 19.01.2026 | 213,50 | 215,50 | 208,75 | 210,50 | -2,91% | 5.866,00 |
| 16.01.2026 | 214,40 | 217,60 | 214,35 | 216,80 | 1,14% | 1.688,00 |
| 15.01.2026 | 216,40 | 216,80 | 213,05 | 214,35 | -0,67% | 715,00 |
| 14.01.2026 | 220,25 | 221,10 | 214,90 | 215,80 | -1,71% | 7.609,00 |
| 13.01.2026 | 216,75 | 221,10 | 215,90 | 219,55 | 1,48% | 3.850,00 |
| 12.01.2026 | 215,65 | 217,20 | 214,40 | 216,35 | 0,82% | 2.360,00 |
| 09.01.2026 | 215,40 | 215,40 | 212,05 | 214,60 | -0,23% | 2.462,00 |
| 08.01.2026 | 211,90 | 215,75 | 211,90 | 215,10 | 0,68% | 1.989,00 |
| 07.01.2026 | 209,50 | 214,55 | 208,50 | 213,65 | 1,86% | 3.392,00 |