204,475€
-0,07%
Echtzeit-Aktienkurs Airbus SE
Bid:
Ask:
Aktienkurse zur Airbus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 205,13 | 205,33 | 204,18 | 204,48 | -0,07% | - |
| 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 |
| 12.05.2026 | 174,14 | 174,46 | 171,70 | 172,86 | -1,25% | 1.633,00 |
| 11.05.2026 | 179,60 | 179,66 | 174,40 | 175,04 | -2,67% | 2.042,00 |
| 08.05.2026 | 182,22 | 182,76 | 178,34 | 179,84 | -1,30% | 1.565,00 |
| 07.05.2026 | 189,02 | 190,38 | 181,80 | 182,20 | -2,92% | 5.964,00 |
| 06.05.2026 | 179,22 | 191,50 | 179,22 | 187,68 | 5,76% | 6.580,00 |
| 05.05.2026 | 175,32 | 180,70 | 174,94 | 177,46 | 1,23% | 2.451,00 |
| 04.05.2026 | 175,62 | 179,16 | 174,44 | 175,30 | 0,31% | 5.690,00 |
| 30.04.2026 | 171,74 | 177,52 | 171,20 | 174,76 | 1,29% | 3.828,00 |
| 29.04.2026 | 165,50 | 176,30 | 164,60 | 172,54 | 5,09% | 5.392,00 |
| 28.04.2026 | 165,72 | 167,10 | 160,32 | 164,18 | -0,93% | 4.678,00 |
| 27.04.2026 | 166,60 | 167,36 | 165,00 | 165,72 | -0,96% | 1.606,00 |
| 24.04.2026 | 167,50 | 167,60 | 162,42 | 167,32 | 0,19% | 4.407,00 |
| 23.04.2026 | 165,66 | 169,10 | 163,90 | 167,00 | -0,12% | 3.303,00 |
| 22.04.2026 | 170,74 | 170,78 | 165,58 | 167,20 | -1,32% | 2.277,00 |
| 21.04.2026 | 174,84 | 175,30 | 168,78 | 169,44 | -3,92% | 7.825,00 |
| 20.04.2026 | 176,58 | 177,56 | 175,16 | 176,36 | -1,81% | 2.359,00 |
| 17.04.2026 | 171,60 | 181,86 | 171,24 | 179,62 | 4,71% | 5.203,00 |
| 16.04.2026 | 172,02 | 175,98 | 169,32 | 171,54 | -0,42% | 2.854,00 |
| 15.04.2026 | 172,88 | 173,36 | 170,16 | 172,26 | -0,76% | 2.417,00 |
| 14.04.2026 | 171,26 | 173,88 | 170,90 | 173,58 | 1,53% | 2.641,00 |
| 13.04.2026 | 167,04 | 171,46 | 165,26 | 170,96 | 0,73% | 2.410,00 |
| 10.04.2026 | 170,68 | 172,48 | 169,10 | 169,72 | -0,84% | 2.462,00 |
| 09.04.2026 | 173,66 | 173,98 | 169,24 | 171,16 | -1,95% | 2.334,00 |
| 08.04.2026 | 173,44 | 176,28 | 172,76 | 174,56 | 6,40% | 7.793,00 |
| 07.04.2026 | 165,74 | 166,08 | 161,02 | 164,06 | -0,55% | 1.489,00 |
| 02.04.2026 | 164,90 | 166,36 | 162,76 | 164,96 | -1,56% | 3.059,00 |
| 01.04.2026 | 164,38 | 168,74 | 162,40 | 167,58 | 2,65% | 7.294,00 |
| 31.03.2026 | 159,12 | 163,48 | 157,64 | 163,26 | 3,34% | 2.631,00 |
| 30.03.2026 | 159,64 | 160,28 | 157,32 | 157,98 | -0,95% | 13.588,00 |
| 27.03.2026 | 164,72 | 164,72 | 159,50 | 159,50 | -2,67% | 2.784,00 |
| 26.03.2026 | 167,12 | 167,26 | 163,08 | 163,88 | -2,66% | 2.648,00 |
| 25.03.2026 | 166,16 | 168,94 | 166,16 | 168,36 | 1,83% | 3.496,00 |
| 24.03.2026 | 165,96 | 167,00 | 161,84 | 165,34 | -0,95% | 2.042,00 |
| 23.03.2026 | 157,92 | 169,84 | 154,52 | 166,92 | 4,78% | 5.264,00 |
| 20.03.2026 | 164,74 | 165,86 | 159,30 | 159,30 | -3,69% | 4.174,00 |
| 19.03.2026 | 167,88 | 167,88 | 162,00 | 165,40 | -1,71% | 5.205,00 |
| 18.03.2026 | 171,56 | 174,10 | 167,68 | 168,28 | -1,06% | 3.844,00 |
| 17.03.2026 | 169,70 | 172,48 | 168,28 | 170,08 | -0,08% | 2.930,00 |
| 16.03.2026 | 168,96 | 170,78 | 167,62 | 170,22 | 0,92% | 3.552,00 |
| 13.03.2026 | 173,00 | 173,10 | 168,04 | 168,66 | -3,69% | 4.015,00 |
| 12.03.2026 | 175,22 | 177,46 | 170,06 | 175,12 | -1,12% | 9.889,00 |
| 11.03.2026 | 176,92 | 177,50 | 174,12 | 177,10 | 0,06% | 2.088,00 |