10,300€
4,50%
Echtzeit-Aktienkurs American Airlines Group
Bid:
Ask:
Aktienkurse zur American Airlines Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 9,86 | 10,35 | 9,86 | 10,34 | 4,92% | - |
| 05.06.2025 | 10,01 | 10,06 | 9,81 | 9,86 | -1,66% | 2.500,00 |
| 04.06.2025 | 10,10 | 10,15 | 9,91 | 10,02 | -0,70% | 4.000,00 |
| 03.06.2025 | 9,91 | 10,14 | 9,86 | 10,09 | 1,55% | 250,00 |
| 02.06.2025 | 10,04 | 10,06 | 9,67 | 9,94 | -1,14% | 250,00 |
| 30.05.2025 | 10,03 | 10,11 | 9,88 | 10,05 | 0,34% | 1.325,00 |
| 29.05.2025 | 10,45 | 10,51 | 9,94 | 10,02 | -1,08% | - |
| 28.05.2025 | 10,28 | 10,38 | 10,09 | 10,13 | -1,36% | - |
| 27.05.2025 | 10,10 | 10,41 | 9,96 | 10,27 | 1,56% | - |
| 26.05.2025 | 9,97 | 10,40 | 9,92 | 10,11 | 2,54% | - |
| 23.05.2025 | 10,11 | 10,14 | 9,68 | 9,86 | -2,40% | 19.072,00 |
| 22.05.2025 | 9,96 | 10,25 | 9,85 | 10,10 | 1,70% | 50,00 |
| 21.05.2025 | 10,32 | 10,32 | 9,88 | 9,93 | -3,77% | 3.300,00 |
| 20.05.2025 | 10,53 | 10,62 | 10,26 | 10,32 | -1,96% | 9.647,00 |
| 19.05.2025 | 10,60 | 10,61 | 10,22 | 10,53 | -0,90% | 255,00 |
| 16.05.2025 | 10,52 | 10,75 | 10,44 | 10,63 | 1,01% | - |
| 15.05.2025 | 10,64 | 10,64 | 10,26 | 10,52 | -0,75% | 23,00 |
| 14.05.2025 | 11,06 | 11,10 | 10,58 | 10,60 | -3,79% | 15.670,00 |
| 13.05.2025 | 10,54 | 11,09 | 10,44 | 11,02 | 4,66% | 12.005,00 |
| 12.05.2025 | 10,02 | 10,87 | 9,90 | 10,53 | 6,69% | 970,00 |
| 09.05.2025 | 9,84 | 9,97 | 9,71 | 9,87 | 0,27% | 6.550,00 |
| 08.05.2025 | 9,42 | 9,98 | 9,36 | 9,84 | 5,38% | 3.200,00 |
| 07.05.2025 | 9,16 | 9,41 | 9,16 | 9,34 | 1,57% | - |
| 06.05.2025 | 9,44 | 9,50 | 9,16 | 9,19 | -2,55% | - |
| 05.05.2025 | 9,25 | 9,71 | 9,13 | 9,43 | 1,52% | 652,00 |
| 02.05.2025 | 8,77 | 9,43 | 8,77 | 9,29 | 5,77% | 1.227,00 |
| 30.04.2025 | 8,62 | 8,81 | 8,34 | 8,79 | 1,06% | 2.300,00 |
| 29.04.2025 | 8,68 | 8,73 | 8,45 | 8,69 | 0,65% | 800,00 |
| 28.04.2025 | 8,56 | 8,81 | 8,49 | 8,64 | 0,67% | 2.827,00 |
| 25.04.2025 | 8,40 | 8,65 | 8,37 | 8,58 | 1,59% | 2.320,00 |
| 24.04.2025 | 8,26 | 8,50 | 8,03 | 8,44 | 2,12% | 500,00 |
| 23.04.2025 | 8,14 | 8,80 | 8,14 | 8,27 | 1,50% | 2.000,00 |
| 22.04.2025 | 7,91 | 8,16 | 7,89 | 8,15 | -1,91% | 3.472,00 |
| 17.04.2025 | 8,29 | 8,52 | 8,17 | 8,31 | 0,48% | 3.000,00 |
| 16.04.2025 | 8,69 | 8,86 | 8,14 | 8,27 | -5,47% | 7.100,00 |
| 15.04.2025 | 8,44 | 8,83 | 8,39 | 8,74 | 3,66% | 1.389,00 |
| 14.04.2025 | 8,69 | 8,89 | 8,30 | 8,44 | -1,21% | 1.226,00 |
| 11.04.2025 | 8,46 | 8,67 | 8,18 | 8,54 | 0,59% | 1.630,00 |
| 10.04.2025 | 10,07 | 10,16 | 8,44 | 8,49 | -16,58% | 1.347,00 |
| 09.04.2025 | 8,30 | 10,25 | 8,07 | 10,18 | 22,88% | 3.787,00 |
| 08.04.2025 | 8,94 | 9,21 | 8,15 | 8,28 | -7,04% | 8.961,00 |
| 07.04.2025 | 8,59 | 9,32 | 7,99 | 8,91 | 3,47% | 13.943,00 |
| 04.04.2025 | 8,62 | 8,73 | 7,76 | 8,61 | -0,14% | 30.605,00 |
| 03.04.2025 | 9,54 | 9,54 | 8,57 | 8,62 | -11,62% | 15.518,00 |
| 02.04.2025 | 9,55 | 9,80 | 9,32 | 9,76 | 2,13% | 9.420,00 |
| 01.04.2025 | 9,83 | 9,89 | 9,19 | 9,55 | -2,13% | 2.865,00 |
| 31.03.2025 | 9,88 | 9,88 | 9,31 | 9,76 | -1,17% | 7.767,00 |
| 28.03.2025 | 10,32 | 10,38 | 9,84 | 9,88 | -4,54% | 4.650,00 |
| 27.03.2025 | 10,59 | 10,69 | 10,28 | 10,35 | -2,90% | 21,00 |
| 26.03.2025 | 10,69 | 10,74 | 10,48 | 10,66 | -0,14% | 400,00 |
| 25.03.2025 | 10,95 | 11,15 | 10,60 | 10,67 | -2,50% | 5.100,00 |
| 24.03.2025 | 10,47 | 11,01 | 10,47 | 10,94 | 4,09% | 105,00 |
| 21.03.2025 | 10,39 | 10,54 | 10,13 | 10,51 | 1,19% | 100,00 |
| 20.03.2025 | 10,53 | 10,67 | 10,33 | 10,39 | -1,38% | - |
| 19.03.2025 | 10,16 | 10,62 | 10,16 | 10,54 | 4,05% | 250,00 |
| 18.03.2025 | 10,40 | 10,52 | 10,07 | 10,13 | -2,64% | 1.614,00 |
| 17.03.2025 | 9,95 | 10,50 | 9,91 | 10,40 | 4,10% | 4.450,00 |
| 14.03.2025 | 9,91 | 10,02 | 9,70 | 9,99 | 1,22% | 3.565,00 |
| 13.03.2025 | 10,04 | 10,23 | 9,64 | 9,87 | -1,50% | 3.590,00 |
| 12.03.2025 | 10,66 | 10,82 | 9,98 | 10,02 | -5,02% | 4.795,00 |
| 11.03.2025 | 10,68 | 11,53 | 10,47 | 10,55 | -1,63% | 7.060,00 |
| 10.03.2025 | 12,02 | 12,02 | 10,72 | 10,73 | -10,61% | 10.420,00 |
| 07.03.2025 | 12,28 | 12,41 | 11,61 | 12,00 | -2,37% | 650,00 |
| 06.03.2025 | 13,05 | 13,11 | 12,24 | 12,29 | -5,85% | 1.000,00 |
| 05.03.2025 | 12,63 | 13,20 | 12,49 | 13,05 | 3,69% | 300,00 |
| 04.03.2025 | 13,30 | 13,31 | 12,37 | 12,59 | -5,05% | 619,00 |
| 03.03.2025 | 13,85 | 14,10 | 13,15 | 13,26 | -4,12% | 470,00 |
| 28.02.2025 | 13,98 | 14,17 | 13,73 | 13,83 | -1,08% | 250,00 |
| 27.02.2025 | 14,55 | 14,72 | 13,65 | 13,98 | -3,47% | 1.150,00 |
| 26.02.2025 | 14,39 | 14,94 | 14,39 | 14,48 | 0,81% | - |
| 25.02.2025 | 14,64 | 14,73 | 14,08 | 14,36 | -1,78% | 282,00 |
| 24.02.2025 | 14,57 | 14,83 | 14,48 | 14,63 | 0,48% | 2.318,00 |
| 21.02.2025 | 15,07 | 15,35 | 14,43 | 14,56 | -3,58% | 29,00 |
| 20.02.2025 | 15,33 | 15,40 | 14,88 | 15,10 | -1,62% | - |
| 19.02.2025 | 15,38 | 15,51 | 15,16 | 15,34 | -0,29% | - |
| 18.02.2025 | 15,28 | 15,60 | 15,15 | 15,39 | 0,67% | - |
| 17.02.2025 | 15,19 | 15,32 | 15,19 | 15,29 | 0,45% | - |
| 14.02.2025 | 15,11 | 15,23 | 14,89 | 15,22 | 1,17% | 11,00 |
| 13.02.2025 | 15,70 | 15,89 | 14,84 | 15,04 | -3,90% | 1.830,00 |
| 12.02.2025 | 15,83 | 16,05 | 15,53 | 15,65 | -1,12% | 200,00 |
| 11.02.2025 | 16,14 | 16,20 | 15,60 | 15,83 | -1,80% | 550,00 |
| 10.02.2025 | 16,65 | 16,81 | 16,06 | 16,12 | -2,96% | 500,00 |
| 07.02.2025 | 16,39 | 16,80 | 16,32 | 16,61 | 1,19% | 57,00 |
| 06.02.2025 | 16,34 | 16,70 | 16,31 | 16,42 | 0,75% | 104,00 |
| 05.02.2025 | 16,20 | 16,52 | 15,84 | 16,29 | 0,46% | 200,00 |
| 04.02.2025 | 16,38 | 16,38 | 16,09 | 16,22 | -0,02% | 130,00 |
| 03.02.2025 | 16,23 | 16,50 | 15,82 | 16,22 | -0,50% | - |
| 31.01.2025 | 16,31 | 16,61 | 16,28 | 16,31 | 0,37% | 320,00 |
| 30.01.2025 | 16,64 | 16,64 | 15,70 | 16,25 | -2,37% | 400,00 |
| 29.01.2025 | 16,39 | 17,33 | 16,06 | 16,64 | 1,24% | 250,00 |
| 28.01.2025 | 16,37 | 16,75 | 16,24 | 16,44 | 0,31% | - |
| 27.01.2025 | 16,13 | 16,73 | 15,51 | 16,39 | 1,42% | 306,00 |
| 24.01.2025 | 16,32 | 16,48 | 15,81 | 16,16 | -1,09% | 542,00 |
| 23.01.2025 | 18,04 | 18,25 | 15,91 | 16,33 | -8,98% | 300,00 |
| 22.01.2025 | 18,13 | 18,36 | 17,63 | 17,95 | 0,39% | 105,00 |
| 21.01.2025 | 17,55 | 17,94 | 17,55 | 17,88 | 1,85% | - |
| 20.01.2025 | 17,75 | 17,77 | 17,51 | 17,55 | -1,26% | 4,00 |
| 17.01.2025 | 17,75 | 18,26 | 17,61 | 17,78 | 0,19% | 90,00 |
| 16.01.2025 | 17,58 | 17,80 | 17,27 | 17,74 | 1,16% | - |
| 15.01.2025 | 17,69 | 18,14 | 17,30 | 17,54 | -0,70% | 27,00 |