11,264€
-1,40%
Echtzeit-Aktienkurs American Airlines Group
Bid:
Ask:
Aktienkurse zur American Airlines Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 11,24 | 11,24 | 11,03 | 11,03 | -3,45% | 10.572,00 |
| 29.10.2026 | 11,29 | 11,62 | 11,29 | 11,42 | 1,38% | 4.974,00 |
| 28.10.2026 | 11,33 | 11,33 | 11,20 | 11,27 | 0,00% | 34.979,00 |
| 27.10.2026 | 10,94 | 11,29 | 10,90 | 11,27 | 3,51% | 5.067,00 |
| 26.10.2026 | 10,88 | 10,97 | 10,77 | 10,89 | 2,39% | 3.073,00 |
| 23.10.2026 | 11,26 | 11,26 | 10,62 | 10,63 | -5,68% | 6.481,00 |
| 22.10.2026 | 10,76 | 11,31 | 10,47 | 11,27 | 1,09% | 14.923,00 |
| 21.10.2026 | 10,85 | 11,15 | 10,73 | 11,15 | 1,94% | 8.714,00 |
| 20.10.2026 | 10,44 | 10,94 | 10,36 | 10,94 | 2,47% | 1.612,00 |
| 19.10.2026 | 10,70 | 10,76 | 10,67 | 10,67 | -2,57% | 6.403,00 |
| 16.10.2026 | 10,99 | 10,99 | 10,90 | 10,96 | 2,35% | 1.589,00 |
| 15.10.2026 | 10,55 | 10,76 | 10,50 | 10,70 | -0,19% | 8.186,00 |
| 14.10.2026 | 11,16 | 11,17 | 10,72 | 10,72 | -2,44% | 16.256,00 |
| 13.10.2026 | 11,31 | 11,35 | 10,99 | 10,99 | -3,36% | 9.489,00 |
| 12.10.2026 | 11,40 | 11,42 | 11,29 | 11,37 | 0,89% | 1.519,00 |
| 09.10.2026 | 11,49 | 11,52 | 11,20 | 11,27 | -0,30% | 12.787,00 |
| 08.10.2026 | 11,39 | 11,39 | 11,25 | 11,31 | -0,70% | 3.988,00 |
| 07.10.2026 | 11,63 | 11,63 | 11,38 | 11,39 | -1,90% | 8.896,00 |
| 06.10.2026 | 11,48 | 11,75 | 11,44 | 11,61 | 1,13% | 1.964,00 |
| 05.10.2026 | 11,53 | 11,62 | 11,45 | 11,48 | -1,31% | 6.366,00 |
| 02.10.2026 | 11,71 | 11,95 | 11,55 | 11,63 | 0,03% | 675,00 |
| 01.10.2026 | 11,94 | 11,94 | 11,62 | 11,63 | -1,24% | 2.879,00 |
| 30.09.2026 | 12,02 | 12,02 | 11,77 | 11,77 | -1,32% | 308,00 |
| 29.09.2026 | 11,89 | 12,20 | 11,85 | 11,93 | 1,65% | 2.249,00 |
| 28.09.2026 | 11,96 | 12,02 | 11,73 | 11,74 | -1,33% | 4.303,00 |
| 25.09.2026 | 11,89 | 11,93 | 11,80 | 11,89 | 3,12% | 1.469,00 |
| 24.09.2026 | 11,71 | 11,71 | 11,53 | 11,53 | -2,34% | 17,00 |
| 23.09.2026 | 11,97 | 11,97 | 11,71 | 11,81 | -0,29% | 406,00 |
| 22.09.2026 | 11,80 | 12,23 | 11,80 | 11,84 | 2,03% | 16.496,00 |
| 21.09.2026 | 11,36 | 11,66 | 11,36 | 11,61 | 2,83% | 4.036,00 |
| 18.09.2026 | 11,38 | 11,42 | 11,28 | 11,29 | -0,07% | 4.068,00 |
| 17.09.2026 | 11,19 | 11,36 | 11,18 | 11,30 | 0,73% | 8.148,00 |
| 16.09.2026 | 11,11 | 11,48 | 11,11 | 11,21 | 2,37% | 17.636,00 |
| 15.09.2026 | 11,29 | 11,39 | 10,95 | 10,95 | -2,72% | 6.141,00 |
| 14.09.2026 | 11,18 | 11,28 | 10,95 | 11,26 | -0,35% | 13.147,00 |
| 11.09.2026 | 11,18 | 11,32 | 11,18 | 11,30 | 1,86% | 11.549,00 |
| 10.09.2026 | 11,15 | 11,20 | 10,93 | 11,09 | -0,09% | 14.712,00 |
| 09.09.2026 | 11,14 | 11,14 | 11,01 | 11,10 | -1,12% | 6.800,00 |
| 08.09.2026 | 11,23 | 11,31 | 11,15 | 11,23 | -0,28% | 3.584,00 |
| 07.09.2026 | 11,32 | 11,54 | 11,26 | 11,26 | -0,55% | 3.860,00 |
| 04.09.2026 | 11,19 | 11,32 | 11,18 | 11,32 | 0,69% | 4.263,00 |
| 03.09.2026 | 11,25 | 11,34 | 11,18 | 11,25 | -0,81% | 5.515,00 |
| 02.09.2026 | 11,25 | 11,46 | 11,19 | 11,34 | -0,53% | 4.085,00 |
| 01.09.2026 | 11,62 | 11,62 | 11,40 | 11,40 | -1,26% | 3.337,00 |
| 31.08.2026 | 11,64 | 11,69 | 11,47 | 11,54 | -2,24% | 4.900,00 |
| 28.08.2026 | 11,81 | 11,81 | 11,81 | 11,81 | 0,07% | 1.000,00 |
| 27.08.2026 | 12,04 | 12,04 | 11,80 | 11,80 | -1,35% | 1.101,00 |
| 26.08.2026 | 12,02 | 12,14 | 11,91 | 11,96 | 1,20% | 2.668,00 |
| 25.08.2026 | 11,73 | 11,97 | 11,68 | 11,82 | 0,54% | 7.062,00 |
| 24.08.2026 | 11,86 | 12,01 | 11,67 | 11,76 | 0,29% | 9.766,00 |
| 21.08.2026 | 11,55 | 11,83 | 11,55 | 11,72 | 1,24% | 4.671,00 |
| 20.08.2026 | 11,89 | 11,95 | 11,51 | 11,58 | -2,71% | 5.464,00 |
| 19.08.2026 | 12,17 | 12,23 | 11,90 | 11,90 | -1,94% | 6.749,00 |
| 18.08.2026 | 12,46 | 12,47 | 12,14 | 12,14 | -3,30% | 3.461,00 |
| 17.08.2026 | 12,92 | 12,92 | 12,50 | 12,55 | -2,14% | 1.804,00 |
| 14.08.2026 | 13,00 | 13,06 | 12,82 | 12,82 | -1,61% | 1.865,00 |
| 13.08.2026 | 13,09 | 13,13 | 13,00 | 13,03 | 0,56% | 5.503,00 |
| 12.08.2026 | 13,35 | 13,35 | 12,96 | 12,96 | -2,88% | 1.392,00 |
| 11.08.2026 | 13,14 | 13,35 | 12,98 | 13,35 | 1,57% | 639,00 |
| 10.08.2026 | 13,76 | 13,78 | 13,14 | 13,14 | -4,49% | 5.267,00 |
| 07.08.2026 | 14,01 | 14,02 | 13,76 | 13,76 | -1,01% | 4.175,00 |
| 06.08.2026 | 14,42 | 14,42 | 13,90 | 13,90 | -3,79% | 7.785,00 |
| 05.08.2026 | 14,46 | 14,77 | 14,30 | 14,45 | 1,01% | 15.507,00 |
| 04.08.2026 | 14,09 | 14,33 | 13,87 | 14,30 | 2,71% | 8.016,00 |
| 03.08.2026 | 13,32 | 14,20 | 13,32 | 13,92 | 5,01% | 11.729,00 |
| 31.07.2026 | 13,40 | 13,43 | 13,23 | 13,26 | -0,38% | 1.570,00 |
| 30.07.2026 | 13,01 | 13,31 | 13,01 | 13,31 | 3,07% | 1.679,00 |
| 29.07.2026 | 13,45 | 13,45 | 12,91 | 12,91 | -3,54% | 7.149,00 |
| 28.07.2026 | 12,97 | 13,39 | 12,97 | 13,39 | 1,90% | 4.747,00 |
| 27.07.2026 | 12,98 | 13,27 | 12,84 | 13,14 | 2,96% | 7.022,00 |
| 24.07.2026 | 11,94 | 12,76 | 11,92 | 12,76 | 7,59% | 11.289,00 |
| 23.07.2026 | 12,92 | 12,93 | 11,75 | 11,86 | -8,36% | 11.976,00 |
| 22.07.2026 | 13,22 | 13,38 | 12,94 | 12,94 | -3,60% | 5.865,00 |
| 21.07.2026 | 13,27 | 13,48 | 13,23 | 13,43 | 0,69% | 2.029,00 |
| 20.07.2026 | 13,08 | 13,41 | 12,83 | 13,33 | 0,68% | 5.516,00 |
| 17.07.2026 | 13,50 | 13,51 | 13,10 | 13,24 | -4,14% | 5.478,00 |
| 16.07.2026 | 13,64 | 13,82 | 13,50 | 13,82 | 2,19% | 5.111,00 |
| 15.07.2026 | 13,82 | 13,85 | 13,52 | 13,52 | -3,40% | 5.266,00 |
| 14.07.2026 | 14,26 | 14,26 | 13,89 | 14,00 | -2,18% | 43.570,00 |
| 13.07.2026 | 14,66 | 14,66 | 14,31 | 14,31 | -3,11% | 990,00 |
| 10.07.2026 | 14,83 | 14,96 | 14,47 | 14,77 | -2,03% | 1.843,00 |
| 09.07.2026 | 14,46 | 15,07 | 14,42 | 15,07 | 4,10% | 4.275,00 |
| 08.07.2026 | 15,12 | 15,12 | 14,18 | 14,48 | -3,21% | 18.000,00 |
| 07.07.2026 | 15,62 | 15,62 | 14,94 | 14,96 | -4,21% | 6.034,00 |
| 06.07.2026 | 15,50 | 16,09 | 15,47 | 15,62 | 1,09% | 9.568,00 |
| 03.07.2026 | 15,87 | 15,87 | 15,20 | 15,45 | -0,46% | 17.365,00 |
| 02.07.2026 | 16,00 | 16,34 | 15,51 | 15,52 | -3,07% | 25.674,00 |
| 01.07.2026 | 15,69 | 16,11 | 15,69 | 16,01 | 1,05% | 28.958,00 |
| 30.06.2026 | 15,67 | 16,00 | 15,56 | 15,85 | 1,76% | 15.701,00 |
| 29.06.2026 | 15,65 | 15,77 | 15,50 | 15,57 | -0,14% | 8.239,00 |
| 26.06.2026 | 15,23 | 15,66 | 15,20 | 15,60 | 1,04% | 17.556,00 |
| 25.06.2026 | 15,45 | 15,80 | 15,19 | 15,44 | 1,25% | 35.340,00 |
| 24.06.2026 | 14,25 | 15,28 | 14,21 | 15,25 | 7,62% | 14.789,00 |
| 23.06.2026 | 13,85 | 14,31 | 13,74 | 14,17 | 0,55% | 31.238,00 |
| 22.06.2026 | 13,72 | 14,45 | 13,72 | 14,09 | 2,10% | 13.036,00 |
| 19.06.2026 | 13,83 | 13,84 | 13,70 | 13,80 | -1,16% | 57.116,00 |
| 18.06.2026 | 13,60 | 13,98 | 13,56 | 13,96 | 2,83% | 10.482,00 |
| 17.06.2026 | 13,53 | 13,76 | 13,49 | 13,58 | -0,82% | 5.762,00 |
| 16.06.2026 | 13,38 | 13,93 | 13,25 | 13,69 | 2,35% | 33.287,00 |
| 15.06.2026 | 13,34 | 13,65 | 13,08 | 13,37 | 3,43% | 76.084,00 |