11,900€
1,18%
Echtzeit-Aktienkurs American Airlines Group
Bid:
Ask:
Aktienkurse zur American Airlines Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2026 | 11,85 | 12,26 | 11,77 | 11,85 | 0,77% | 560,00 |
| 21.09.2026 | 11,38 | 11,77 | 11,37 | 11,76 | 4,05% | 819,00 |
| 18.09.2026 | 11,30 | 11,43 | 11,27 | 11,30 | -0,63% | - |
| 17.09.2026 | 11,16 | 11,42 | 11,15 | 11,38 | 3,64% | - |
| 16.09.2026 | 11,07 | 11,50 | 10,95 | 10,98 | -0,86% | - |
| 15.09.2026 | 11,33 | 11,41 | 10,94 | 11,07 | -1,35% | - |
| 14.09.2026 | 11,17 | 11,30 | 10,93 | 11,22 | -1,01% | - |
| 11.09.2026 | 11,11 | 11,35 | 11,08 | 11,34 | 2,60% | 1.546,00 |
| 10.09.2026 | 11,15 | 11,23 | 10,89 | 11,05 | -0,83% | - |
| 09.09.2026 | 11,14 | 11,18 | 10,91 | 11,14 | -1,14% | - |
| 08.09.2026 | 11,43 | 11,43 | 11,09 | 11,27 | -2,66% | - |
| 07.09.2026 | 11,31 | 11,58 | 11,21 | 11,58 | 2,27% | 900,00 |
| 04.09.2026 | 11,16 | 11,36 | 11,15 | 11,32 | 0,58% | - |
| 03.09.2026 | 11,34 | 11,42 | 11,13 | 11,26 | -0,74% | 238,00 |
| 02.09.2026 | 11,22 | 11,52 | 11,13 | 11,34 | 1,24% | 9,00 |
| 01.09.2026 | 11,58 | 11,70 | 11,19 | 11,20 | -3,23% | 200,00 |
| 31.08.2026 | 11,69 | 11,80 | 11,45 | 11,58 | -2,73% | 200,00 |
| 28.08.2026 | 11,78 | 11,96 | 11,72 | 11,90 | 0,67% | - |
| 27.08.2026 | 11,96 | 12,02 | 11,79 | 11,82 | -1,66% | - |
| 26.08.2026 | 12,00 | 12,14 | 11,85 | 12,02 | 2,12% | - |
| 25.08.2026 | 11,71 | 12,03 | 11,64 | 11,77 | 0,00% | 475,00 |
| 24.08.2026 | 11,87 | 12,05 | 11,63 | 11,77 | -0,34% | - |
| 21.08.2026 | 11,58 | 11,87 | 11,58 | 11,81 | 2,07% | - |
| 20.08.2026 | 11,90 | 11,99 | 11,50 | 11,57 | -2,36% | - |
| 19.08.2026 | 12,15 | 12,23 | 11,84 | 11,85 | -2,71% | 700,00 |
| 18.08.2026 | 12,49 | 12,49 | 12,14 | 12,18 | -2,72% | - |
| 17.08.2026 | 12,82 | 12,88 | 12,45 | 12,52 | -2,26% | - |
| 14.08.2026 | 13,04 | 13,09 | 12,79 | 12,81 | -2,21% | - |
| 13.08.2026 | 13,00 | 13,23 | 12,97 | 13,10 | 0,68% | - |
| 12.08.2026 | 13,29 | 13,46 | 12,94 | 13,01 | -2,66% | - |
| 11.08.2026 | 13,00 | 13,43 | 12,94 | 13,37 | 1,10% | - |
| 10.08.2026 | 13,79 | 13,86 | 13,15 | 13,22 | -4,99% | - |
| 07.08.2026 | 13,90 | 14,07 | 13,67 | 13,92 | -1,02% | 450,00 |
| 06.08.2026 | 14,43 | 14,44 | 14,04 | 14,06 | -2,57% | 200,00 |
| 05.08.2026 | 14,40 | 14,80 | 14,33 | 14,43 | 0,49% | - |
| 04.08.2026 | 13,96 | 14,57 | 13,79 | 14,36 | 2,87% | - |
| 03.08.2026 | 13,45 | 14,22 | 13,29 | 13,96 | 5,35% | 4.918,00 |
| 31.07.2026 | 13,36 | 13,64 | 13,20 | 13,25 | -0,37% | - |
| 30.07.2026 | 12,92 | 13,32 | 12,85 | 13,30 | 1,75% | - |
| 29.07.2026 | 13,45 | 13,49 | 12,90 | 13,07 | -2,89% | - |
| 28.07.2026 | 13,08 | 13,51 | 12,95 | 13,46 | 4,94% | - |
| 27.07.2026 | 12,78 | 13,29 | 12,67 | 12,83 | 1,70% | 1.350,00 |
| 24.07.2026 | 11,93 | 12,78 | 11,90 | 12,61 | 5,18% | - |
| 23.07.2026 | 12,94 | 13,00 | 11,72 | 11,99 | -6,62% | - |
| 22.07.2026 | 13,36 | 13,41 | 12,82 | 12,84 | -4,46% | 522,00 |
| 21.07.2026 | 13,38 | 13,50 | 13,19 | 13,44 | 1,13% | - |
| 20.07.2026 | 13,10 | 13,39 | 12,93 | 13,29 | 1,06% | - |
| 17.07.2026 | 13,44 | 13,57 | 13,09 | 13,15 | -4,08% | - |
| 16.07.2026 | 13,58 | 14,05 | 13,36 | 13,71 | 1,11% | - |
| 15.07.2026 | 13,79 | 13,99 | 13,49 | 13,56 | -2,38% | - |
| 14.07.2026 | 14,28 | 14,37 | 13,84 | 13,89 | -3,14% | - |
| 13.07.2026 | 14,65 | 14,78 | 14,21 | 14,34 | -2,75% | - |
| 10.07.2026 | 14,92 | 15,38 | 14,44 | 14,75 | -2,29% | - |
| 09.07.2026 | 14,43 | 15,19 | 14,34 | 15,09 | 4,09% | - |
| 08.07.2026 | 14,99 | 15,06 | 14,14 | 14,50 | -3,16% | - |
| 07.07.2026 | 15,52 | 15,59 | 14,93 | 14,97 | -4,10% | 300,00 |
| 06.07.2026 | 15,69 | 16,14 | 15,48 | 15,61 | 0,87% | - |
| 03.07.2026 | 15,59 | 15,79 | 15,10 | 15,48 | -0,51% | 4.055,00 |
| 02.07.2026 | 15,93 | 16,41 | 15,51 | 15,56 | -3,36% | 313,00 |
| 01.07.2026 | 15,82 | 16,22 | 15,76 | 16,10 | 1,13% | 1.376,00 |
| 30.06.2026 | 15,64 | 16,06 | 15,53 | 15,92 | 2,21% | 150,00 |
| 29.06.2026 | 15,65 | 15,80 | 15,37 | 15,57 | 0,16% | - |
| 26.06.2026 | 15,36 | 15,73 | 15,26 | 15,55 | 1,04% | - |
| 25.06.2026 | 15,31 | 15,86 | 15,21 | 15,39 | 1,12% | 1.073,00 |
| 24.06.2026 | 14,26 | 15,34 | 14,18 | 15,22 | 7,53% | 200,00 |
| 23.06.2026 | 13,96 | 14,37 | 13,77 | 14,15 | -0,64% | - |
| 22.06.2026 | 13,90 | 14,51 | 13,76 | 14,24 | 3,55% | 85,00 |
| 19.06.2026 | 13,87 | 13,92 | 13,73 | 13,75 | -1,20% | 700,00 |
| 18.06.2026 | 13,55 | 13,99 | 13,54 | 13,92 | 1,46% | 344,00 |
| 17.06.2026 | 13,59 | 13,84 | 13,46 | 13,72 | 0,11% | - |
| 16.06.2026 | 13,35 | 13,96 | 13,26 | 13,71 | 2,69% | - |
| 15.06.2026 | 13,38 | 13,68 | 13,09 | 13,35 | 3,97% | 1.570,00 |
| 12.06.2026 | 12,66 | 12,97 | 12,53 | 12,84 | 5,08% | 358,00 |
| 11.06.2026 | 11,63 | 12,33 | 11,55 | 12,22 | 5,43% | 6.025,00 |
| 10.06.2026 | 12,14 | 12,21 | 11,56 | 11,59 | -6,76% | 1.385,00 |
| 09.06.2026 | 11,85 | 12,43 | 11,82 | 12,43 | 4,03% | - |
| 08.06.2026 | 11,43 | 11,95 | 11,34 | 11,95 | 3,23% | 639,00 |
| 05.06.2026 | 11,31 | 11,71 | 11,31 | 11,57 | 0,10% | 1.390,00 |
| 04.06.2026 | 11,74 | 11,95 | 11,54 | 11,56 | -1,28% | 1.650,00 |
| 03.06.2026 | 11,98 | 12,00 | 11,65 | 11,71 | -2,59% | - |
| 02.06.2026 | 12,26 | 12,47 | 11,93 | 12,02 | -2,59% | 1.200,00 |
| 01.06.2026 | 12,60 | 12,68 | 12,07 | 12,34 | -3,10% | 114,00 |
| 29.05.2026 | 12,60 | 12,86 | 12,60 | 12,74 | 0,67% | 250,00 |
| 28.05.2026 | 12,65 | 12,92 | 12,32 | 12,65 | -1,24% | 100,00 |
| 27.05.2026 | 12,76 | 13,23 | 12,69 | 12,81 | 1,02% | 18,00 |
| 26.05.2026 | 12,16 | 12,76 | 12,04 | 12,68 | 2,76% | - |
| 25.05.2026 | 11,72 | 12,39 | 11,72 | 12,34 | 2,50% | 2.450,00 |
| 22.05.2026 | 11,62 | 12,18 | 11,62 | 12,04 | 4,47% | 250,00 |
| 21.05.2026 | 11,11 | 11,58 | 10,92 | 11,53 | 3,41% | 275,00 |
| 20.05.2026 | 10,40 | 11,26 | 10,34 | 11,15 | 7,47% | - |
| 19.05.2026 | 10,63 | 10,67 | 10,32 | 10,37 | -2,46% | 275,00 |
| 18.05.2026 | 10,59 | 10,98 | 10,46 | 10,63 | -1,20% | 12,00 |
| 15.05.2026 | 10,88 | 10,90 | 10,67 | 10,76 | -1,01% | - |
| 14.05.2026 | 10,87 | 11,06 | 10,78 | 10,87 | 0,93% | - |
| 13.05.2026 | 10,84 | 10,94 | 10,72 | 10,77 | 0,74% | 199,00 |
| 12.05.2026 | 10,84 | 10,85 | 10,56 | 10,69 | -1,57% | - |
| 11.05.2026 | 11,24 | 11,25 | 10,86 | 10,86 | -2,95% | - |
| 08.05.2026 | 11,19 | 11,30 | 11,11 | 11,19 | -0,62% | 985,00 |
| 07.05.2026 | 10,98 | 11,32 | 10,97 | 11,26 | 3,02% | 280,00 |
| 06.05.2026 | 10,57 | 11,43 | 10,54 | 10,93 | 6,04% | 7.820,00 |