Börse:
116,300€
-0,49%
Echtzeit-Aktienkurs Airbus SE
Bid:
116,280€
Ask:
116,320€
Aktienkurse zur Airbus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2021 | 116,66 | 117,01 | 115,29 | 116,31 | -0,48% | 1.602,00 |
| 23.09.2021 | 116,08 | 118,02 | 115,94 | 116,87 | 1,26% | 16.287,00 |
| 22.09.2021 | 113,68 | 115,97 | 113,31 | 115,42 | 2,07% | 14.079,00 |
| 21.09.2021 | 112,03 | 113,50 | 111,79 | 113,08 | 1,50% | 3.498,00 |
| 20.09.2021 | 112,00 | 113,92 | 108,73 | 111,41 | -1,58% | 6.130,00 |
| 17.09.2021 | 115,60 | 116,11 | 111,87 | 113,20 | -2,01% | 3.860,00 |
| 16.09.2021 | 112,78 | 115,79 | 112,57 | 115,52 | 1,84% | 6.772,00 |
| 15.09.2021 | 113,21 | 114,06 | 112,14 | 113,43 | 0,35% | 2.521,00 |
| 14.09.2021 | 115,40 | 115,44 | 112,17 | 113,03 | -2,04% | 7.202,00 |
| 13.09.2021 | 114,80 | 115,55 | 113,67 | 115,38 | 0,91% | 2.759,00 |
| 10.09.2021 | 114,79 | 116,65 | 114,18 | 114,34 | -0,22% | 5.615,00 |
| 09.09.2021 | 113,22 | 115,77 | 112,69 | 114,59 | 0,46% | 7.530,00 |
| 08.09.2021 | 114,51 | 115,29 | 112,48 | 114,06 | -0,48% | 5.536,00 |
| 07.09.2021 | 116,08 | 116,08 | 113,86 | 114,61 | -1,84% | 4.491,00 |
| 06.09.2021 | 115,14 | 116,96 | 114,83 | 116,76 | 1,69% | 4.846,00 |
| 03.09.2021 | 117,09 | 117,48 | 0,00 | 114,82 | -1,58% | 5.827,00 |
| 02.09.2021 | 117,88 | 117,99 | 116,39 | 116,66 | -0,72% | 6.710,00 |
| 01.09.2021 | 116,24 | 118,14 | 116,05 | 117,51 | 1,35% | 9.118,00 |
| 31.08.2021 | 115,28 | 116,55 | 113,68 | 115,95 | 0,49% | 7.353,00 |
| 30.08.2021 | 115,28 | 115,67 | 114,55 | 115,38 | 0,10% | 5.747,00 |
| 27.08.2021 | 114,90 | 115,41 | 113,47 | 115,26 | 0,44% | 4.953,00 |
| 26.08.2021 | 115,49 | 115,79 | 113,55 | 114,75 | -1,02% | 10.754,00 |
| 25.08.2021 | 112,90 | 116,67 | 112,83 | 115,93 | 2,42% | 13.588,00 |
| 24.08.2021 | 112,51 | 113,62 | 111,64 | 113,19 | 0,83% | 6.043,00 |
| 23.08.2021 | 111,83 | 112,84 | 111,18 | 112,26 | 1,21% | 4.909,00 |
| 20.08.2021 | 110,04 | 110,99 | 108,08 | 110,92 | 0,33% | 1.868,00 |
| 19.08.2021 | 112,71 | 112,89 | 109,84 | 110,55 | -2,25% | 4.588,00 |
| 18.08.2021 | 113,97 | 113,97 | 112,23 | 113,10 | -0,53% | 2.582,00 |
| 17.08.2021 | 114,34 | 114,43 | 112,61 | 113,70 | -1,10% | 2.300,00 |
| 16.08.2021 | 115,25 | 115,26 | 113,65 | 114,97 | -0,66% | 4.986,00 |
| 13.08.2021 | 115,20 | 116,33 | 115,02 | 115,73 | 0,11% | 5.947,00 |
| 12.08.2021 | 115,87 | 116,48 | 114,66 | 115,60 | -0,35% | 6.448,00 |
| 11.08.2021 | 115,09 | 116,67 | 114,36 | 116,01 | 0,71% | 3.767,00 |
| 10.08.2021 | 114,76 | 115,31 | 113,71 | 115,19 | 0,01% | 9.685,00 |
| 09.08.2021 | 116,68 | 117,02 | 114,73 | 115,18 | -1,69% | 3.909,00 |
| 06.08.2021 | 116,21 | 117,38 | 115,61 | 117,16 | 0,53% | 3.681,00 |
| 05.08.2021 | 114,53 | 117,35 | 113,97 | 116,54 | 1,69% | 5.681,00 |
| 04.08.2021 | 115,42 | 116,27 | 113,39 | 114,60 | -0,92% | 12.580,00 |
| 03.08.2021 | 117,17 | 117,23 | 114,21 | 115,66 | -0,95% | 6.796,00 |
| 02.08.2021 | 116,05 | 117,89 | 115,75 | 116,77 | 1,14% | 19.681,00 |
| 30.07.2021 | 115,84 | 116,49 | 113,15 | 115,45 | -0,53% | 8.017,00 |
| 29.07.2021 | 116,55 | 120,92 | 115,65 | 116,06 | 1,67% | 26.866,00 |
| 28.07.2021 | 112,36 | 115,33 | 111,58 | 114,15 | 1,29% | 12.619,00 |
| 27.07.2021 | 112,42 | 112,92 | 110,85 | 112,70 | 0,23% | 6.036,00 |
| 26.07.2021 | 112,18 | 113,29 | 110,97 | 112,44 | 0,24% | 6.412,00 |
| 23.07.2021 | 110,14 | 113,84 | 110,09 | 112,17 | 1,76% | 5.507,00 |
| 22.07.2021 | 111,45 | 113,37 | 109,42 | 110,23 | -1,01% | 7.268,00 |
| 21.07.2021 | 107,24 | 111,36 | 106,39 | 111,35 | 3,66% | 9.653,00 |
| 20.07.2021 | 104,25 | 107,58 | 103,61 | 107,42 | 3,93% | 5.731,00 |
| 19.07.2021 | 110,45 | 110,51 | 102,85 | 103,36 | -6,13% | 13.207,00 |
| 16.07.2021 | 110,29 | 112,16 | 109,93 | 110,11 | -0,28% | 14.048,00 |
| 15.07.2021 | 112,50 | 112,50 | 109,53 | 110,42 | -0,82% | 5.858,00 |
| 14.07.2021 | 111,19 | 111,97 | 109,91 | 111,33 | 0,02% | 8.989,00 |
| 13.07.2021 | 111,78 | 112,62 | 110,78 | 111,31 | -1,26% | 8.280,00 |
| 12.07.2021 | 113,04 | 113,76 | 110,06 | 112,73 | 0,00% | 19.049,00 |
| 09.07.2021 | 110,36 | 114,03 | 109,74 | 112,73 | 2,85% | 16.638,00 |
| 08.07.2021 | 109,37 | 110,92 | 107,23 | 109,61 | -0,27% | 5.564,00 |
| 07.07.2021 | 111,17 | 112,32 | 109,01 | 109,91 | -1,23% | 8.877,00 |
| 06.07.2021 | 113,24 | 113,51 | 110,31 | 111,28 | -1,56% | 5.119,00 |
| 05.07.2021 | 112,10 | 113,80 | 110,99 | 113,04 | 0,69% | 9.467,00 |
| 02.07.2021 | 109,90 | 112,61 | 109,39 | 112,26 | 1,93% | 14.757,00 |
| 01.07.2021 | 109,17 | 110,53 | 108,40 | 110,13 | 0,75% | 4.208,00 |
| 30.06.2021 | 106,42 | 109,95 | 104,89 | 109,31 | 2,73% | 5.272,00 |
| 29.06.2021 | 107,41 | 108,35 | 105,43 | 106,40 | -1,55% | 4.914,00 |
| 28.06.2021 | 110,45 | 111,71 | 106,54 | 108,08 | -2,81% | 9.649,00 |
| 25.06.2021 | 112,10 | 112,37 | 109,51 | 111,21 | -0,91% | 9.394,00 |
| 24.06.2021 | 112,11 | 112,64 | 111,59 | 112,23 | 0,29% | 2.712,00 |
| 23.06.2021 | 112,86 | 113,18 | 111,10 | 111,90 | -0,78% | 5.692,00 |
| 22.06.2021 | 113,44 | 114,44 | 112,16 | 112,78 | -0,53% | 5.964,00 |
| 21.06.2021 | 111,39 | 113,40 | 109,44 | 113,38 | 0,51% | 11.803,00 |
| 18.06.2021 | 115,00 | 115,07 | 112,21 | 112,80 | -2,09% | 4.196,00 |
| 17.06.2021 | 113,64 | 116,05 | 113,17 | 115,21 | 1,03% | 7.425,00 |
| 16.06.2021 | 113,72 | 114,86 | 112,80 | 114,03 | 0,30% | 6.556,00 |
| 15.06.2021 | 113,60 | 114,19 | 112,41 | 113,69 | 0,63% | 7.080,00 |
| 14.06.2021 | 112,57 | 113,30 | 112,07 | 112,98 | 0,31% | 2.451,00 |
| 11.06.2021 | 110,79 | 113,23 | 110,40 | 112,63 | 1,59% | 7.045,00 |
| 10.06.2021 | 111,18 | 112,27 | 109,57 | 110,87 | -0,01% | 6.262,00 |
| 09.06.2021 | 111,43 | 111,43 | 110,15 | 110,88 | -0,57% | 3.851,00 |
| 08.06.2021 | 111,69 | 112,38 | 110,40 | 111,52 | -0,40% | 4.711,00 |
| 07.06.2021 | 110,50 | 111,99 | 108,83 | 111,97 | 1,50% | 5.557,00 |
| 04.06.2021 | 110,06 | 110,74 | 109,23 | 110,32 | 0,13% | 3.444,00 |
| 03.06.2021 | 111,12 | 111,12 | 109,73 | 110,18 | -0,74% | 6.401,00 |
| 02.06.2021 | 109,60 | 111,12 | 109,10 | 111,00 | 1,69% | 11.026,00 |
| 01.06.2021 | 107,17 | 109,37 | 105,94 | 109,15 | 2,20% | 11.659,00 |
| 31.05.2021 | 107,96 | 108,44 | 106,28 | 106,80 | -1,22% | 3.190,00 |
| 28.05.2021 | 106,96 | 109,69 | 105,90 | 108,12 | 1,29% | 12.254,00 |
| 27.05.2021 | 97,80 | 107,82 | 97,79 | 106,74 | 8,93% | 48.790,00 |
| 26.05.2021 | 97,85 | 98,25 | 97,52 | 97,99 | 0,04% | 9.165,00 |
| 25.05.2021 | 97,98 | 98,92 | 97,23 | 97,96 | -0,18% | 5.670,00 |
| 24.05.2021 | 97,86 | 98,66 | 97,26 | 98,14 | 0,46% | 4.115,00 |
| 21.05.2021 | 96,57 | 97,97 | 96,45 | 97,69 | 1,31% | 7.154,00 |
| 20.05.2021 | 96,34 | 96,66 | 94,87 | 96,43 | 0,46% | 5.162,00 |
| 19.05.2021 | 96,30 | 96,91 | 93,57 | 95,99 | -0,77% | 11.803,00 |
| 18.05.2021 | 97,12 | 98,06 | 96,50 | 96,73 | -0,41% | 3.709,00 |
| 17.05.2021 | 99,31 | 99,90 | 96,66 | 97,12 | -2,52% | 6.966,00 |
| 14.05.2021 | 96,87 | 99,69 | 96,12 | 99,63 | 3,25% | 9.388,00 |
| 13.05.2021 | 95,96 | 97,09 | 93,18 | 96,49 | 0,05% | 8.453,00 |
| 12.05.2021 | 95,75 | 97,32 | 95,20 | 96,45 | 0,03% | 8.095,00 |
| 11.05.2021 | 96,87 | 97,34 | 0,00 | 96,42 | -1,16% | 23.579,00 |
| 10.05.2021 | 98,55 | 99,56 | 97,45 | 97,55 | -0,80% | 23.278,00 |