1,085€
5,34%
Echtzeit-Aktienkurs Air France-KLM S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Air France-KLM S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 1,12 | 1,14 | 1,07 | 1,13 | 9,71% | - |
| 12.12.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 5,10% | - |
| 11.12.2025 | 0,98 | 0,98 | 0,98 | 0,98 | -2,97% | - |
| 10.12.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -3,81% | - |
| 09.12.2025 | 1,09 | 1,09 | 1,05 | 1,05 | 3,96% | 20,00 |
| 08.12.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -4,72% | - |
| 05.12.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -1,85% | - |
| 04.12.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 03.12.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -1,82% | - |
| 02.12.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 6,80% | - |
| 01.12.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 0,00% | - |
| 28.11.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -0,96% | - |
| 27.11.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,97% | - |
| 26.11.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 1,98% | - |
| 25.11.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 2,54% | - |
| 24.11.2025 | 0,99 | 0,99 | 0,99 | 0,99 | 7,65% | - |
| 21.11.2025 | 0,92 | 0,92 | 0,92 | 0,92 | -0,54% | - |
| 20.11.2025 | 0,92 | 0,92 | 0,92 | 0,92 | 3,95% | - |
| 19.11.2025 | 0,89 | 0,89 | 0,89 | 0,89 | 0,00% | - |
| 18.11.2025 | 0,89 | 0,89 | 0,89 | 0,89 | -4,84% | - |
| 17.11.2025 | 0,93 | 0,93 | 0,93 | 0,93 | -2,11% | - |
| 14.11.2025 | 0,95 | 0,95 | 0,95 | 0,95 | 2,15% | - |
| 13.11.2025 | 0,93 | 0,93 | 0,93 | 0,93 | 0,54% | - |
| 12.11.2025 | 0,93 | 0,93 | 0,93 | 0,93 | -1,07% | - |
| 11.11.2025 | 0,94 | 0,94 | 0,94 | 0,94 | -1,58% | - |
| 10.11.2025 | 0,95 | 0,95 | 0,95 | 0,95 | -2,06% | - |
| 07.11.2025 | 0,97 | 0,97 | 0,97 | 0,97 | -14,91% | - |
| 06.11.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 05.11.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -0,86% | - |
| 04.11.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 3,57% | - |
| 03.11.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,90% | - |
| 31.10.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 4,72% | - |
| 30.10.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,95% | - |
| 29.10.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -1,87% | - |
| 28.10.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -3,60% | - |
| 27.10.2025 | 1,09 | 1,11 | 1,09 | 1,11 | 1,83% | 165,00 |
| 24.10.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -3,54% | - |
| 23.10.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,89% | - |
| 22.10.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -0,88% | - |
| 21.10.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 20.10.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -1,74% | - |
| 17.10.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 1,77% | - |
| 16.10.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | - |
| 15.10.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 4,59% | - |
| 14.10.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -1,80% | - |
| 13.10.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -1,77% | - |
| 10.10.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 2,73% | - |
| 09.10.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -0,90% | - |
| 08.10.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -1,77% | - |
| 07.10.2025 | 1,10 | 1,13 | 1,10 | 1,13 | 2,73% | 5,00 |
| 06.10.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 03.10.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 02.10.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 01.10.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -0,90% | - |
| 30.09.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -0,89% | - |
| 29.09.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -0,88% | - |
| 26.09.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -6,61% | - |
| 25.09.2025 | 1,14 | 1,21 | 1,14 | 1,21 | 7,08% | 2.000,00 |
| 24.09.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 23.09.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -7,38% | - |
| 22.09.2025 | 1,14 | 1,22 | 1,14 | 1,22 | -2,40% | 100,00 |
| 19.09.2025 | 1,19 | 1,26 | 1,19 | 1,25 | 4,17% | 2.100,00 |
| 18.09.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 1,69% | - |
| 17.09.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -1,67% | - |
| 16.09.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -4,76% | - |
| 15.09.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -7,35% | - |
| 12.09.2025 | 1,28 | 1,36 | 1,28 | 1,36 | 4,21% | 3.000,00 |
| 11.09.2025 | 1,29 | 1,31 | 1,26 | 1,31 | -0,38% | - |
| 10.09.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -0,38% | - |
| 09.09.2025 | 1,32 | 1,33 | 1,28 | 1,32 | -0,38% | - |
| 08.09.2025 | 1,32 | 1,34 | 1,27 | 1,32 | 5,60% | - |
| 05.09.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,79% | - |
| 04.09.2025 | 1,24 | 1,26 | 1,24 | 1,26 | 2,44% | 200,00 |
| 03.09.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -3,91% | - |
| 02.09.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -1,54% | - |
| 01.09.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -1,52% | - |
| 29.08.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 28.08.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -1,49% | - |
| 27.08.2025 | 1,35 | 1,35 | 1,34 | 1,34 | -4,29% | 359,00 |
| 26.08.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -3,45% | - |
| 25.08.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 2,84% | - |
| 22.08.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 2,17% | - |
| 21.08.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -4,83% | - |
| 20.08.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 3,57% | - |
| 19.08.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 18.08.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 2,94% | - |
| 15.08.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 3,03% | - |
| 14.08.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 13.08.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 1,54% | - |
| 12.08.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,78% | - |
| 11.08.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 08.08.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 1,57% | - |
| 07.08.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 3,25% | - |
| 06.08.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,82% | - |
| 05.08.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 1,67% | - |
| 04.08.2025 | 1,09 | 1,20 | 1,09 | 1,20 | 8,11% | 100,00 |
| 01.08.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 4,72% | - |
| 31.07.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -1,85% | - |
| 30.07.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 29.07.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -1,82% | - |