Börse:
97,570€
-2,08%
Echtzeit-Aktienkurs Airbus SE
Bid:
97,560€
Ask:
97,580€
Aktienkurse zur Airbus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2021 | 99,31 | 99,90 | 97,03 | 97,66 | -1,98% | 5.526,00 |
| 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 |
| 07.05.2021 | 97,24 | 98,49 | 97,03 | 98,34 | 1,51% | 8.622,00 |
| 06.05.2021 | 96,71 | 98,99 | 95,83 | 96,88 | 0,32% | 45.585,00 |
| 05.05.2021 | 98,48 | 98,54 | 95,98 | 96,57 | -1,50% | 27.393,00 |
| 04.05.2021 | 100,38 | 101,04 | 96,52 | 98,04 | -2,57% | 8.644,00 |
| 03.05.2021 | 100,40 | 100,89 | 98,83 | 100,63 | 0,60% | 8.929,00 |
| 30.04.2021 | 100,71 | 101,49 | 99,32 | 100,03 | -1,03% | 14.318,00 |
| 29.04.2021 | 100,68 | 102,68 | 99,52 | 101,07 | 1,32% | 21.049,00 |
| 28.04.2021 | 99,96 | 100,49 | 98,81 | 99,75 | -0,21% | 19.902,00 |
| 27.04.2021 | 101,06 | 101,26 | 99,16 | 99,96 | -0,93% | 6.908,00 |
| 26.04.2021 | 98,69 | 102,15 | 98,67 | 100,90 | 2,30% | 15.774,00 |
| 23.04.2021 | 99,15 | 99,48 | 97,67 | 98,63 | -0,24% | 14.529,00 |
| 22.04.2021 | 98,98 | 99,74 | 97,25 | 98,87 | -0,08% | 5.162,00 |
| 21.04.2021 | 98,97 | 99,94 | 95,97 | 98,95 | 0,00% | 11.202,00 |
| 20.04.2021 | 102,93 | 103,02 | 97,92 | 98,95 | -3,77% | 81.784,00 |
| 19.04.2021 | 103,68 | 104,19 | 102,43 | 102,82 | -1,13% | 9.062,00 |
| 16.04.2021 | 103,27 | 104,56 | 102,91 | 104,00 | 0,88% | 59.183,00 |
| 15.04.2021 | 99,96 | 104,08 | 99,51 | 103,09 | 3,37% | 108.171,00 |
| 14.04.2021 | 99,20 | 100,63 | 97,92 | 99,73 | 0,87% | 78.829,00 |
| 13.04.2021 | 100,05 | 100,65 | 97,73 | 98,87 | -1,21% | 46.009,00 |
| 12.04.2021 | 101,39 | 102,26 | 99,21 | 100,08 | -1,75% | 7.444,00 |
| 09.04.2021 | 101,04 | 104,09 | 100,90 | 101,86 | 0,93% | 17.268,00 |
| 08.04.2021 | 101,25 | 101,36 | 99,73 | 100,92 | -0,01% | 1.451,00 |
| 07.04.2021 | 100,73 | 101,65 | 100,07 | 100,93 | 0,30% | 5.677,00 |
| 06.04.2021 | 101,87 | 102,10 | 99,43 | 100,63 | -0,18% | 4.835,00 |
| 01.04.2021 | 96,96 | 101,42 | 96,62 | 100,81 | 3,95% | 6.542,00 |
| 31.03.2021 | 97,74 | 98,00 | 96,34 | 96,98 | -0,93% | 984,00 |
| 30.03.2021 | 97,41 | 98,30 | 96,85 | 97,89 | 0,64% | 692,00 |
| 29.03.2021 | 97,11 | 98,34 | 96,42 | 97,26 | -0,61% | 809,00 |
| 26.03.2021 | 97,59 | 98,68 | 96,70 | 97,86 | 0,51% | 3.184,00 |
| 25.03.2021 | 95,47 | 97,37 | 0,00 | 97,36 | 2,20% | 2.337,00 |
| 24.03.2021 | 95,29 | 96,76 | 93,30 | 95,27 | -0,17% | 3.935,00 |
| 23.03.2021 | 97,08 | 97,10 | 95,25 | 95,43 | -2,20% | 2.392,00 |
| 22.03.2021 | 98,28 | 98,28 | 96,29 | 97,58 | -1,06% | 2.802,00 |
| 19.03.2021 | 100,14 | 100,41 | 97,26 | 98,63 | -1,47% | 7.081,00 |
| 18.03.2021 | 102,21 | 102,65 | 99,87 | 100,10 | -1,58% | 4.128,00 |
| 17.03.2021 | 101,61 | 102,60 | 101,01 | 101,71 | -0,04% | 1.147,00 |
| 16.03.2021 | 100,02 | 103,11 | 99,63 | 101,75 | 1,81% | 5.781,00 |
| 15.03.2021 | 100,25 | 101,16 | 99,64 | 99,94 | -0,56% | 8.793,00 |
| 12.03.2021 | 98,93 | 100,50 | 97,82 | 100,50 | 1,56% | 4.269,00 |
| 11.03.2021 | 99,93 | 99,98 | 97,54 | 98,96 | -0,66% | 10.022,00 |
| 10.03.2021 | 99,83 | 100,96 | 98,65 | 99,61 | -0,65% | 3.172,00 |
| 09.03.2021 | 100,67 | 101,06 | 99,12 | 100,26 | -0,14% | 3.042,00 |
| 08.03.2021 | 96,65 | 100,69 | 96,37 | 100,40 | 3,88% | 21.781,00 |
| 05.03.2021 | 99,35 | 99,74 | 94,81 | 96,65 | -2,57% | 9.343,00 |
| 04.03.2021 | 99,10 | 101,18 | 98,25 | 99,20 | -0,42% | 4.185,00 |
| 03.03.2021 | 99,88 | 100,65 | 98,83 | 99,62 | 0,40% | 3.839,00 |
| 02.03.2021 | 100,47 | 100,49 | 98,42 | 99,22 | -1,77% | 4.559,00 |
| 01.03.2021 | 96,52 | 101,47 | 96,52 | 101,00 | 4,61% | 11.293,00 |
| 26.02.2021 | 97,66 | 98,15 | 95,17 | 96,55 | -1,14% | 9.462,00 |
| 25.02.2021 | 102,87 | 103,83 | 96,64 | 97,67 | -5,07% | 4.703,00 |
| 24.02.2021 | 99,41 | 102,91 | 98,15 | 102,88 | 3,38% | 4.176,00 |
| 23.02.2021 | 95,28 | 101,36 | 95,00 | 99,52 | 4,46% | 13.396,00 |
| 22.02.2021 | 91,88 | 95,74 | 90,20 | 95,28 | 3,70% | 9.930,00 |
| 19.02.2021 | 91,69 | 92,56 | 89,87 | 91,88 | 0,20% | 3.464,00 |
| 18.02.2021 | 93,58 | 93,58 | 89,78 | 91,69 | -2,43% | 17.535,00 |
| 17.02.2021 | 93,54 | 94,67 | 93,43 | 93,97 | 0,47% | 5.620,00 |
| 16.02.2021 | 93,79 | 94,52 | 93,42 | 93,53 | -0,28% | 2.673,00 |
| 15.02.2021 | 92,32 | 94,27 | 92,32 | 93,79 | 1,61% | 4.735,00 |
| 12.02.2021 | 91,24 | 92,37 | 89,51 | 92,30 | 0,90% | 4.369,00 |
| 11.02.2021 | 93,22 | 93,22 | 90,80 | 91,48 | -0,52% | 1.485,00 |
| 10.02.2021 | 92,90 | 93,61 | 91,19 | 91,96 | -1,12% | 5.336,00 |
| 09.02.2021 | 94,66 | 95,17 | 91,90 | 93,00 | -1,32% | 6.531,00 |
| 08.02.2021 | 93,95 | 94,83 | 92,59 | 94,24 | 0,36% | 8.935,00 |
| 05.02.2021 | 92,96 | 94,59 | 91,95 | 93,90 | 1,05% | 10.322,00 |
| 04.02.2021 | 90,20 | 93,14 | 89,31 | 92,93 | 3,07% | 12.239,00 |
| 03.02.2021 | 88,61 | 90,93 | 88,61 | 90,16 | 1,78% | 9.294,00 |
| 02.02.2021 | 84,50 | 88,94 | 84,43 | 88,58 | 6,26% | 21.413,00 |
| 01.02.2021 | 84,22 | 84,55 | 82,45 | 83,36 | -0,41% | 3.917,00 |
| 29.01.2021 | 85,05 | 85,49 | 81,96 | 83,70 | -1,94% | 8.678,00 |
| 28.01.2021 | 83,24 | 86,74 | 82,53 | 85,36 | 2,53% | 5.519,00 |
| 27.01.2021 | 85,29 | 85,45 | 82,85 | 83,25 | -2,96% | 1.115,00 |
| 26.01.2021 | 84,74 | 87,17 | 82,73 | 85,79 | -0,52% | 5.087,00 |
| 25.01.2021 | 88,90 | 88,99 | 84,53 | 86,23 | -3,17% | 11.305,00 |
| 22.01.2021 | 90,15 | 90,15 | 88,01 | 89,06 | -1,21% | 6.883,00 |
| 21.01.2021 | 93,26 | 93,43 | 88,63 | 90,15 | -3,36% | 28.282,00 |
| 20.01.2021 | 92,08 | 93,46 | 90,86 | 93,28 | 1,29% | 9.542,00 |
| 19.01.2021 | 91,23 | 92,29 | 91,04 | 92,10 | 0,95% | 7.718,00 |
| 18.01.2021 | 93,06 | 93,08 | 90,28 | 91,23 | -1,47% | 6.191,00 |
| 15.01.2021 | 92,63 | 92,93 | 91,03 | 92,59 | -0,05% | 10.319,00 |
| 14.01.2021 | 89,01 | 93,24 | 89,01 | 92,64 | 4,08% | 20.272,00 |
| 13.01.2021 | 89,63 | 90,48 | 88,13 | 89,01 | -0,69% | 3.794,00 |
| 12.01.2021 | 90,17 | 90,51 | 89,02 | 89,63 | -0,62% | 4.062,00 |
| 11.01.2021 | 90,25 | 91,73 | 89,07 | 90,18 | -0,25% | 13.288,00 |
| 08.01.2021 | 89,84 | 90,69 | 89,01 | 90,41 | 0,62% | 3.772,00 |
| 07.01.2021 | 90,07 | 90,94 | 89,36 | 89,85 | -0,22% | 4.878,00 |
| 06.01.2021 | 89,98 | 91,37 | 89,02 | 90,05 | 0,10% | 5.759,00 |
| 05.01.2021 | 89,96 | 90,75 | 88,56 | 89,96 | 0,01% | 3.680,00 |
| 04.01.2021 | 91,15 | 94,57 | 88,79 | 89,95 | -1,55% | 13.119,00 |
| 30.12.2020 | 93,00 | 93,09 | 91,37 | 91,37 | -0,80% | 2.555,00 |
| 29.12.2020 | 92,46 | 93,44 | 91,55 | 92,11 | 0,12% | 8.648,00 |
| 28.12.2020 | 92,25 | 93,78 | 91,78 | 92,00 | 0,52% | 6.038,00 |
| 23.12.2020 | 88,30 | 92,07 | 87,72 | 91,53 | 3,42% | 21.926,00 |
| 22.12.2020 | 87,45 | 88,50 | 85,55 | 88,50 | 0,96% | 8.008,00 |
| 21.12.2020 | 89,62 | 89,62 | 82,79 | 87,65 | -2,42% | 18.098,00 |