159,520€
-0,28%
Echtzeit-Aktienkurs AIRBUS SE
Bid:
Ask:
Aktienkurse zur AIRBUS SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 159,24 | 160,85 | 157,14 | 159,52 | -0,28% | 680,00 |
| 18.04.2024 | 159,93 | 161,58 | 158,82 | 159,96 | 0,02% | 2.316,00 |
| 17.04.2024 | 159,07 | 161,51 | 158,29 | 159,93 | 0,49% | 1.377,00 |
| 16.04.2024 | 162,40 | 162,40 | 157,24 | 159,15 | -1,90% | 3.434,00 |
| 15.04.2024 | 162,38 | 165,41 | 162,24 | 162,24 | 0,17% | 1.198,00 |
| 12.04.2024 | 163,33 | 165,25 | 161,24 | 161,97 | -0,83% | 1.575,00 |
| 11.04.2024 | 164,57 | 165,71 | 161,50 | 163,33 | -0,71% | 1.841,00 |
| 10.04.2024 | 164,94 | 166,13 | 162,72 | 164,49 | -0,32% | 1.252,00 |
| 09.04.2024 | 170,36 | 170,36 | 163,85 | 165,02 | -3,13% | 1.965,00 |
| 08.04.2024 | 168,40 | 171,18 | 168,01 | 170,36 | 1,17% | 945,00 |
| 05.04.2024 | 166,26 | 168,53 | 165,26 | 168,39 | 1,28% | 518,00 |
| 04.04.2024 | 168,49 | 169,04 | 166,14 | 166,26 | -1,56% | 398,00 |
| 03.04.2024 | 167,22 | 169,60 | 166,02 | 168,90 | 0,56% | 16.290,00 |
| 02.04.2024 | 170,52 | 171,28 | 166,50 | 167,96 | -1,48% | 25.641,00 |
| 28.03.2024 | 172,02 | 172,34 | 170,48 | 170,48 | -0,85% | 14.398,00 |
| 27.03.2024 | 171,28 | 172,82 | 170,50 | 171,94 | 0,89% | 19.309,00 |
| 26.03.2024 | 170,14 | 171,22 | 169,72 | 170,42 | 0,27% | 14.271,00 |
| 25.03.2024 | 171,48 | 171,98 | 169,76 | 169,96 | -0,31% | 24.271,00 |
| 22.03.2024 | 169,58 | 170,90 | 169,02 | 170,48 | 0,70% | 21.250,00 |
| 21.03.2024 | 170,00 | 170,90 | 168,10 | 169,30 | -0,48% | 27.125,00 |
| 20.03.2024 | 166,62 | 170,12 | 166,00 | 170,12 | 1,99% | 17.974,00 |
| 19.03.2024 | 164,28 | 167,30 | 164,22 | 166,80 | 2,21% | 28.488,00 |
| 18.03.2024 | 164,00 | 164,98 | 162,62 | 163,20 | -0,29% | 20.585,00 |
| 15.03.2024 | 160,88 | 163,68 | 160,02 | 163,68 | 2,13% | 14.616,00 |
| 14.03.2024 | 159,88 | 161,82 | 159,28 | 160,26 | 0,56% | 15.807,00 |
| 13.03.2024 | 158,80 | 160,00 | 157,94 | 159,36 | 0,66% | 17.406,00 |
| 12.03.2024 | 158,00 | 158,38 | 156,02 | 158,32 | 1,03% | 12.963,00 |
| 11.03.2024 | 156,88 | 158,34 | 156,30 | 156,70 | -0,65% | 13.009,00 |
| 08.03.2024 | 158,84 | 159,00 | 156,46 | 157,72 | -0,42% | 8.847,00 |
| 07.03.2024 | 157,66 | 158,98 | 156,84 | 158,38 | -0,08% | 10.431,00 |
| 06.03.2024 | 158,48 | 159,12 | 156,68 | 158,50 | 1,02% | 23.749,00 |
| 05.03.2024 | 154,88 | 158,40 | 154,84 | 156,90 | 0,90% | 23.991,00 |
| 04.03.2024 | 153,00 | 155,86 | 152,26 | 155,50 | 1,63% | 17.035,00 |
| 01.03.2024 | 153,80 | 154,12 | 151,00 | 153,00 | -0,13% | 13.366,00 |
| 29.02.2024 | 154,58 | 154,70 | 152,26 | 153,20 | -0,39% | 26.474,00 |
| 28.02.2024 | 147,82 | 153,80 | 147,72 | 153,80 | 3,43% | 33.076,00 |
| 27.02.2024 | 147,22 | 148,86 | 146,58 | 148,70 | 1,23% | 11.593,00 |
| 26.02.2024 | 147,80 | 148,20 | 146,90 | 146,90 | -0,77% | 8.002,00 |
| 23.02.2024 | 147,86 | 148,38 | 146,56 | 148,04 | 0,57% | 14.464,00 |
| 22.02.2024 | 146,98 | 147,98 | 145,92 | 147,20 | 0,70% | 16.979,00 |
| 21.02.2024 | 145,68 | 146,72 | 144,78 | 146,18 | 0,45% | 9.797,00 |
| 20.02.2024 | 143,70 | 145,56 | 143,62 | 145,52 | 0,89% | 10.042,00 |
| 19.02.2024 | 146,50 | 146,50 | 143,02 | 144,24 | -1,42% | 20.370,00 |
| 16.02.2024 | 149,78 | 149,78 | 145,02 | 146,32 | -2,05% | 34.721,00 |
| 15.02.2024 | 150,22 | 150,90 | 147,18 | 149,38 | -1,23% | 39.769,00 |
| 14.02.2024 | 148,52 | 151,26 | 148,38 | 151,24 | 2,20% | 15.004,00 |
| 13.02.2024 | 149,74 | 149,74 | 147,30 | 147,98 | -1,07% | 20.879,00 |
| 12.02.2024 | 150,00 | 150,70 | 148,54 | 149,58 | -0,87% | 21.773,00 |
| 09.02.2024 | 150,96 | 152,18 | 147,40 | 150,90 | 0,00% | 22.028,00 |
| 08.02.2024 | 150,70 | 151,92 | 150,02 | 150,90 | -0,01% | 7.163,00 |
| 07.02.2024 | 152,00 | 152,70 | 150,48 | 150,92 | -0,79% | 10.254,00 |
| 06.02.2024 | 148,68 | 152,48 | 148,52 | 152,12 | 1,97% | 26.119,00 |
| 05.02.2024 | 149,38 | 149,84 | 148,32 | 149,18 | 0,12% | 12.445,00 |
| 02.02.2024 | 148,00 | 150,00 | 147,50 | 149,00 | 0,93% | 13.962,00 |
| 01.02.2024 | 147,20 | 148,28 | 146,98 | 147,62 | 0,33% | 9.875,00 |
| 31.01.2024 | 149,64 | 150,38 | 146,98 | 147,14 | -2,00% | 12.258,00 |
| 30.01.2024 | 149,18 | 151,38 | 149,06 | 150,14 | 0,29% | 12.666,00 |
| 29.01.2024 | 148,82 | 150,00 | 148,50 | 149,70 | -0,15% | 10.316,00 |
| 26.01.2024 | 148,48 | 149,98 | 148,14 | 149,92 | 0,63% | 8.499,00 |
| 25.01.2024 | 146,02 | 149,00 | 145,96 | 148,98 | 2,10% | 11.637,00 |
| 24.01.2024 | 148,82 | 148,98 | 144,76 | 145,92 | -2,03% | 23.113,00 |
| 23.01.2024 | 149,98 | 150,62 | 147,24 | 148,94 | -0,69% | 12.829,00 |
| 22.01.2024 | 149,54 | 150,52 | 149,02 | 149,98 | 0,44% | 10.567,00 |
| 19.01.2024 | 149,86 | 150,98 | 148,20 | 149,32 | -0,94% | 13.221,00 |
| 18.01.2024 | 147,56 | 150,74 | 146,52 | 150,74 | 2,74% | 22.546,00 |
| 17.01.2024 | 146,34 | 147,42 | 145,92 | 146,72 | -1,53% | 14.443,00 |
| 16.01.2024 | 147,40 | 149,00 | 146,74 | 149,00 | 0,42% | 15.858,00 |
| 15.01.2024 | 149,18 | 149,98 | 147,64 | 148,38 | -0,01% | 24.497,00 |
| 12.01.2024 | 145,38 | 149,20 | 144,82 | 148,40 | 2,11% | 36.471,00 |
| 11.01.2024 | 144,86 | 145,34 | 143,48 | 145,34 | 0,78% | 19.317,00 |
| 10.01.2024 | 143,08 | 144,64 | 143,00 | 144,22 | 0,61% | 13.146,00 |
| 09.01.2024 | 143,98 | 144,82 | 142,46 | 143,34 | -0,46% | 18.181,00 |
| 08.01.2024 | 142,52 | 144,00 | 140,78 | 144,00 | 3,43% | 38.204,00 |
| 05.01.2024 | 139,00 | 140,10 | 138,22 | 139,22 | 0,04% | 8.171,00 |
| 04.01.2024 | 137,40 | 139,74 | 137,02 | 139,16 | 1,30% | 13.000,00 |
| 03.01.2024 | 140,32 | 141,08 | 136,64 | 137,38 | -2,16% | 16.873,00 |
| 02.01.2024 | 140,04 | 142,36 | 140,04 | 140,42 | 0,34% | 17.888,00 |
| 29.12.2023 | 139,58 | 140,26 | 139,58 | 139,94 | 0,37% | 7.592,00 |
| 28.12.2023 | 139,24 | 140,20 | 139,06 | 139,42 | 0,10% | 16.489,00 |
| 27.12.2023 | 139,50 | 140,00 | 139,00 | 139,28 | -0,43% | 9.811,00 |
| 22.12.2023 | 138,40 | 140,18 | 138,06 | 139,88 | 0,95% | 13.280,00 |
| 21.12.2023 | 137,12 | 138,86 | 137,00 | 138,56 | 1,51% | 13.701,00 |
| 20.12.2023 | 139,72 | 140,16 | 135,50 | 136,50 | -2,78% | 20.818,00 |
| 19.12.2023 | 139,74 | 140,50 | 139,00 | 140,40 | 0,93% | 9.095,00 |
| 18.12.2023 | 139,00 | 139,74 | 138,66 | 139,10 | -0,71% | 9.151,00 |
| 15.12.2023 | 140,22 | 141,60 | 138,44 | 140,10 | 0,06% | 19.899,00 |
| 14.12.2023 | 143,98 | 143,98 | 139,52 | 140,02 | -2,26% | 20.238,00 |
| 13.12.2023 | 142,22 | 143,56 | 141,86 | 143,26 | 0,67% | 15.458,00 |
| 12.12.2023 | 142,10 | 142,96 | 140,32 | 142,30 | 0,21% | 13.407,00 |
| 11.12.2023 | 142,06 | 142,98 | 141,70 | 142,00 | 0,18% | 25.302,00 |
| 08.12.2023 | 139,60 | 141,98 | 139,40 | 141,74 | 2,46% | 46.533,00 |
| 07.12.2023 | 137,34 | 138,98 | 136,20 | 138,34 | 0,54% | 16.316,00 |
| 06.12.2023 | 136,84 | 139,16 | 136,16 | 137,60 | 1,06% | 19.098,00 |
| 05.12.2023 | 136,56 | 136,82 | 135,28 | 136,16 | -0,76% | 17.807,00 |
| 04.12.2023 | 137,92 | 138,62 | 136,64 | 137,20 | -0,36% | 11.211,00 |
| 01.12.2023 | 136,88 | 138,38 | 136,38 | 137,70 | 0,98% | 19.677,00 |
| 30.11.2023 | 135,48 | 136,84 | 135,00 | 136,36 | 0,34% | 8.438,00 |
| 29.11.2023 | 134,90 | 136,76 | 134,36 | 135,90 | 1,19% | 12.873,00 |
| 28.11.2023 | 133,12 | 134,94 | 133,00 | 134,30 | 0,95% | 12.266,00 |
| 27.11.2023 | 134,22 | 134,92 | 133,04 | 133,04 | -1,33% | 7.528,00 |