39,200€
-1,51%
Echtzeit-Aktienkurs Airbus Group SE (ADRs)
Bid:
Ask:
Aktienkurse zur Airbus Group SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -3,02% | - |
| 25.04.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -1,49% | - |
| 24.04.2024 | 40,40 | 41,60 | 40,40 | 40,40 | 1,00% | 1.190,00 |
| 23.04.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 1,01% | - |
| 22.04.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | - |
| 19.04.2024 | 38,80 | 39,60 | 38,80 | 39,60 | 0,00% | - |
| 18.04.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -2,46% | - |
| 17.04.2024 | 39,20 | 40,60 | 39,20 | 40,60 | 1,50% | 1,00 |
| 16.04.2024 | 39,40 | 40,00 | 39,40 | 40,00 | -3,38% | 200,00 |
| 15.04.2024 | 39,60 | 41,40 | 39,60 | 41,40 | 0,98% | 400,00 |
| 12.04.2024 | 40,40 | 41,00 | 40,40 | 41,00 | -0,97% | 216,00 |
| 11.04.2024 | 40,60 | 41,40 | 40,60 | 41,40 | 0,00% | 10,00 |
| 10.04.2024 | 40,80 | 41,40 | 40,80 | 41,40 | 0,49% | 130,00 |
| 09.04.2024 | 42,00 | 42,00 | 41,20 | 41,20 | -0,96% | - |
| 08.04.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 1,46% | - |
| 05.04.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -3,30% | - |
| 04.04.2024 | 41,60 | 42,40 | 41,60 | 42,40 | 3,41% | 140,00 |
| 03.04.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -0,97% | 30,00 |
| 02.04.2024 | 42,00 | 42,00 | 41,40 | 41,40 | -1,43% | 250,00 |
| 28.03.2024 | 42,40 | 42,40 | 42,00 | 42,00 | -3,23% | - |
| 27.03.2024 | 42,20 | 43,40 | 42,20 | 43,40 | 3,33% | 258,00 |
| 26.03.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -1,87% | - |
| 25.03.2024 | 42,20 | 43,00 | 42,20 | 42,80 | 0,00% | 171,00 |
| 22.03.2024 | 42,60 | 43,00 | 42,20 | 42,80 | 1,42% | 240,00 |
| 21.03.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 2,43% | - |
| 20.03.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,49% | - |
| 19.03.2024 | 40,60 | 41,00 | 40,60 | 41,00 | 0,00% | - |
| 18.03.2024 | 40,60 | 41,40 | 40,40 | 41,00 | 0,00% | 349,00 |
| 15.03.2024 | 39,60 | 41,00 | 39,60 | 41,00 | 1,49% | 125,00 |
| 14.03.2024 | 39,40 | 40,40 | 39,40 | 40,40 | 0,50% | 10,00 |
| 13.03.2024 | 39,20 | 40,20 | 39,20 | 40,20 | 1,52% | 255,00 |
| 12.03.2024 | 38,80 | 39,60 | 38,80 | 39,60 | 1,54% | 2,00 |
| 11.03.2024 | 39,80 | 40,00 | 38,80 | 39,00 | -0,51% | 693,00 |
| 08.03.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 1,03% | - |
| 07.03.2024 | 39,00 | 39,00 | 38,80 | 38,80 | 0,00% | 173,00 |
| 06.03.2024 | 39,20 | 40,00 | 38,80 | 38,80 | 0,00% | 16,00 |
| 05.03.2024 | 38,60 | 38,80 | 38,60 | 38,80 | 1,04% | - |
| 04.03.2024 | 37,60 | 39,00 | 37,60 | 38,40 | 1,05% | 5,00 |
| 01.03.2024 | 37,80 | 38,00 | 37,80 | 38,00 | -0,52% | 20,00 |
| 29.02.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 4,37% | - |
| 28.02.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
| 27.02.2024 | 36,40 | 37,60 | 36,40 | 36,60 | -1,08% | 20,00 |
| 26.02.2024 | 36,40 | 37,40 | 36,20 | 37,00 | 1,65% | 187,00 |
| 23.02.2024 | 37,40 | 37,40 | 36,40 | 36,40 | 0,00% | 10,00 |
| 22.02.2024 | 36,60 | 36,60 | 36,40 | 36,40 | -1,09% | - |
| 21.02.2024 | 35,80 | 36,80 | 35,80 | 36,80 | 3,37% | 2,00 |
| 20.02.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -3,26% | - |
| 19.02.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | 80,00 |
| 16.02.2024 | 37,00 | 37,00 | 36,00 | 36,80 | -2,13% | 90,00 |
| 15.02.2024 | 37,00 | 37,60 | 36,80 | 37,60 | 2,17% | 30,00 |
| 14.02.2024 | 36,60 | 37,80 | 36,60 | 36,80 | 0,00% | 10,00 |
| 13.02.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -1,60% | - |
| 12.02.2024 | 36,60 | 37,40 | 36,60 | 37,40 | 0,00% | 25,00 |
| 09.02.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 08.02.2024 | 37,20 | 37,40 | 37,20 | 37,40 | -1,58% | 50,00 |
| 07.02.2024 | 37,60 | 38,00 | 37,60 | 38,00 | 2,15% | 50,00 |
| 06.02.2024 | 36,80 | 37,20 | 36,80 | 37,20 | -1,59% | 300,00 |
| 05.02.2024 | 36,80 | 37,80 | 36,80 | 37,80 | 3,28% | 4,00 |
| 02.02.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | - |
| 01.02.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | - |
| 31.01.2024 | 37,00 | 37,00 | 36,60 | 36,60 | -0,54% | 175,00 |
| 30.01.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 29.01.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | 40,00 |
| 26.01.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 1,67% | - |
| 25.01.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 24.01.2024 | 36,60 | 36,60 | 36,00 | 36,00 | -2,70% | - |
| 23.01.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |
| 22.01.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -1,07% | - |
| 19.01.2024 | 37,20 | 37,80 | 36,80 | 37,40 | 0,54% | 59,00 |
| 18.01.2024 | 36,40 | 37,20 | 36,40 | 37,20 | 2,76% | 120,00 |
| 17.01.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -4,23% | - |
| 16.01.2024 | 36,40 | 37,80 | 36,40 | 37,80 | -0,53% | 50,00 |
| 15.01.2024 | 37,80 | 38,00 | 37,00 | 38,00 | 2,70% | 14,00 |
| 12.01.2024 | 35,80 | 37,00 | 35,80 | 37,00 | 1,65% | 200,00 |
| 11.01.2024 | 35,80 | 36,40 | 35,80 | 36,40 | 1,68% | 242,00 |
| 10.01.2024 | 35,20 | 36,20 | 35,20 | 35,80 | -1,65% | 7,00 |
| 09.01.2024 | 35,00 | 36,40 | 35,00 | 36,40 | 1,11% | 228,00 |
| 08.01.2024 | 35,20 | 36,00 | 35,20 | 36,00 | 5,26% | 72,00 |
| 05.01.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 04.01.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -1,16% | - |
| 03.01.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 02.01.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 29.12.2023 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 28.12.2023 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 27.12.2023 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 22.12.2023 | 34,20 | 34,60 | 34,20 | 34,60 | 2,37% | 30,00 |
| 21.12.2023 | 33,80 | 33,80 | 33,80 | 33,80 | -2,31% | - |
| 20.12.2023 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 19.12.2023 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 18.12.2023 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 15.12.2023 | 34,60 | 34,60 | 34,60 | 34,60 | -2,81% | - |
| 14.12.2023 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | - |
| 13.12.2023 | 35,20 | 35,40 | 35,20 | 35,40 | 0,57% | - |
| 12.12.2023 | 35,20 | 35,20 | 35,20 | 35,20 | -1,68% | - |
| 11.12.2023 | 35,00 | 35,80 | 35,00 | 35,80 | 1,13% | 50,00 |
| 08.12.2023 | 34,40 | 35,40 | 34,40 | 35,40 | 3,51% | 5,00 |
| 07.12.2023 | 33,80 | 34,20 | 33,80 | 34,20 | 0,00% | - |
| 06.12.2023 | 33,80 | 34,60 | 33,80 | 34,20 | 1,18% | 200,00 |
| 05.12.2023 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | - |
| 04.12.2023 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | - |