Börse:
86,105€
-3,31%
Echtzeit-Aktienkurs Airbus SE
Bid:
86,040€
Ask:
86,170€
Aktienkurse zur Airbus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.01.2021 | 88,90 | 88,99 | 84,83 | 86,12 | -3,30% | 7.445,00 |
| 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 |
| 18.12.2020 | 90,15 | 91,26 | 89,03 | 89,83 | -0,40% | 2.802,00 |
| 17.12.2020 | 91,14 | 91,90 | 89,65 | 90,19 | -1,05% | 4.253,00 |
| 16.12.2020 | 91,25 | 92,53 | 89,81 | 91,15 | -0,89% | 2.713,00 |
| 15.12.2020 | 91,93 | 92,33 | 89,86 | 91,97 | 0,05% | 2.944,00 |
| 14.12.2020 | 91,55 | 94,21 | 90,55 | 91,93 | -0,08% | 5.624,00 |
| 11.12.2020 | 93,70 | 93,77 | 91,29 | 92,00 | -1,82% | 4.635,00 |
| 10.12.2020 | 93,50 | 94,48 | 0,00 | 93,70 | 0,21% | 1.544,00 |
| 09.12.2020 | 95,05 | 96,48 | 92,85 | 93,50 | -1,63% | 4.590,00 |
| 08.12.2020 | 95,75 | 95,85 | 94,12 | 95,05 | -0,69% | 2.788,00 |
| 07.12.2020 | 96,50 | 96,50 | 93,65 | 95,72 | 0,21% | 7.652,00 |
| 04.12.2020 | 95,00 | 96,99 | 94,80 | 95,51 | 1,10% | 7.761,00 |
| 03.12.2020 | 91,30 | 95,19 | 91,30 | 94,47 | 3,47% | 13.821,00 |
| 02.12.2020 | 89,75 | 91,78 | 89,00 | 91,31 | 1,69% | 4.765,00 |
| 01.12.2020 | 88,62 | 89,91 | 87,89 | 89,79 | 2,28% | 6.115,00 |
| 30.11.2020 | 90,25 | 90,34 | 87,79 | 87,79 | -3,21% | 6.279,00 |
| 27.11.2020 | 90,40 | 91,20 | 89,15 | 90,70 | 0,33% | 2.783,00 |
| 26.11.2020 | 92,02 | 92,55 | 89,14 | 90,40 | -1,76% | 6.611,00 |
| 25.11.2020 | 94,20 | 94,85 | 90,70 | 92,02 | -2,31% | 2.912,00 |
| 24.11.2020 | 91,30 | 94,89 | 90,83 | 94,20 | 3,70% | 9.212,00 |
| 23.11.2020 | 88,70 | 90,96 | 88,70 | 90,84 | 2,71% | 7.011,00 |
| 20.11.2020 | 89,45 | 89,97 | 88,25 | 88,45 | -1,01% | 7.608,00 |
| 19.11.2020 | 88,75 | 89,91 | 88,02 | 89,35 | 0,66% | 5.558,00 |
| 18.11.2020 | 90,16 | 90,31 | 87,75 | 88,76 | -1,55% | 4.677,00 |
| 17.11.2020 | 90,33 | 90,60 | 87,67 | 90,16 | -0,13% | 4.727,00 |
| 16.11.2020 | 86,60 | 91,32 | 86,25 | 90,28 | 4,82% | 11.690,00 |
| 13.11.2020 | 82,70 | 87,30 | 82,70 | 86,13 | 4,02% | 6.187,00 |
| 12.11.2020 | 85,99 | 86,42 | 82,55 | 82,80 | -3,71% | 7.251,00 |
| 11.11.2020 | 87,78 | 89,47 | 85,62 | 85,99 | -2,03% | 10.059,00 |
| 10.11.2020 | 81,25 | 88,89 | 81,25 | 87,77 | 7,69% | 17.815,00 |
| 09.11.2020 | 70,47 | 87,33 | 70,47 | 81,50 | 16,83% | 41.790,00 |
| 06.11.2020 | 69,65 | 70,96 | 68,85 | 69,76 | -0,14% | 4.078,00 |
| 05.11.2020 | 68,45 | 70,57 | 68,33 | 69,86 | 2,46% | 3.814,00 |
| 04.11.2020 | 66,25 | 69,20 | 64,24 | 68,18 | 1,96% | 10.288,00 |
| 03.11.2020 | 63,59 | 66,96 | 63,55 | 66,87 | 5,48% | 7.586,00 |
| 02.11.2020 | 63,38 | 63,99 | 61,69 | 63,40 | 0,02% | 8.222,00 |
| 30.10.2020 | 61,17 | 63,43 | 60,43 | 63,38 | 2,47% | 11.531,00 |
| 29.10.2020 | 61,83 | 63,72 | 59,28 | 61,85 | 1,14% | 12.850,00 |
| 28.10.2020 | 63,03 | 63,03 | 60,11 | 61,15 | -3,13% | 6.203,00 |
| 27.10.2020 | 65,85 | 66,30 | 63,09 | 63,13 | -3,55% | 5.542,00 |
| 26.10.2020 | 66,70 | 69,68 | 64,54 | 65,45 | -3,25% | 7.716,00 |
| 23.10.2020 | 65,30 | 68,67 | 64,50 | 67,65 | 3,32% | 13.036,00 |
| 22.10.2020 | 63,63 | 65,68 | 62,58 | 65,48 | 2,41% | 2.529,00 |
| 21.10.2020 | 67,16 | 67,16 | 63,92 | 63,94 | -4,76% | 5.247,00 |
| 20.10.2020 | 64,95 | 67,97 | 64,75 | 67,13 | 3,36% | 10.443,00 |
| 19.10.2020 | 63,79 | 66,71 | 62,75 | 64,95 | 1,81% | 10.333,00 |
| 16.10.2020 | 61,88 | 64,67 | 61,55 | 63,80 | 3,03% | 8.840,00 |
| 15.10.2020 | 61,51 | 62,55 | 59,93 | 61,92 | 0,52% | 11.562,00 |
| 14.10.2020 | 63,55 | 63,75 | 61,51 | 61,60 | -3,14% | 7.815,00 |
| 13.10.2020 | 64,75 | 64,77 | 63,25 | 63,60 | -3,67% | 10.354,00 |
| 12.10.2020 | 67,20 | 67,57 | 65,80 | 66,02 | -0,59% | 3.654,00 |
| 09.10.2020 | 67,10 | 67,84 | 66,41 | 66,41 | -0,91% | 3.131,00 |
| 08.10.2020 | 66,94 | 68,19 | 66,52 | 67,02 | 0,09% | 5.532,00 |
| 07.10.2020 | 66,45 | 67,94 | 66,12 | 66,96 | 0,58% | 5.340,00 |
| 06.10.2020 | 65,90 | 68,74 | 65,87 | 66,58 | 1,02% | 5.282,00 |
| 05.10.2020 | 64,60 | 66,70 | 64,20 | 65,90 | 2,01% | 6.093,00 |
| 02.10.2020 | 64,05 | 64,90 | 62,04 | 64,60 | 0,14% | 3.087,00 |
| 01.10.2020 | 63,21 | 65,10 | 62,47 | 64,51 | 3,33% | 4.339,00 |
| 30.09.2020 | 62,30 | 63,17 | 60,94 | 62,43 | 0,21% | 5.445,00 |
| 29.09.2020 | 62,40 | 63,14 | 61,33 | 62,30 | -0,16% | 713,00 |
| 28.09.2020 | 61,15 | 62,71 | 60,25 | 62,40 | 2,54% | 8.811,00 |
| 25.09.2020 | 60,14 | 61,12 | 57,88 | 60,86 | 1,20% | 6.153,00 |
| 24.09.2020 | 61,12 | 61,12 | 59,20 | 60,14 | -2,12% | 7.026,00 |
| 23.09.2020 | 62,98 | 65,17 | 61,12 | 61,44 | -2,49% | 3.950,00 |
| 22.09.2020 | 64,71 | 65,15 | 61,52 | 63,01 | -2,63% | 9.481,00 |
| 21.09.2020 | 68,40 | 68,55 | 63,96 | 64,71 | -5,95% | 13.199,00 |
| 18.09.2020 | 70,87 | 71,08 | 68,62 | 68,80 | -2,96% | 7.880,00 |
| 17.09.2020 | 69,75 | 71,43 | 69,19 | 70,90 | 1,13% | 4.673,00 |
| 16.09.2020 | 69,40 | 70,81 | 68,69 | 70,11 | 1,04% | 8.098,00 |
| 15.09.2020 | 71,00 | 71,66 | 69,23 | 69,38 | -2,09% | 10.066,00 |
| 14.09.2020 | 69,64 | 71,50 | 68,88 | 70,86 | 2,77% | 6.037,00 |
| 11.09.2020 | 69,55 | 69,55 | 67,76 | 68,95 | -0,21% | 13.808,00 |
| 10.09.2020 | 69,45 | 70,59 | 68,77 | 69,10 | -0,51% | 10.331,00 |
| 09.09.2020 | 70,64 | 70,64 | 68,02 | 69,45 | -2,03% | 15.177,00 |
| 08.09.2020 | 73,38 | 74,08 | 70,02 | 70,89 | -3,39% | 5.133,00 |
| 07.09.2020 | 71,00 | 73,85 | 70,30 | 73,38 | 3,35% | 5.187,00 |
| 04.09.2020 | 70,90 | 72,67 | 69,53 | 71,00 | -0,42% | 3.472,00 |
| 03.09.2020 | 72,79 | 75,27 | 70,40 | 71,30 | -2,03% | 11.280,00 |
| 02.09.2020 | 69,08 | 72,86 | 69,08 | 72,78 | 5,07% | 11.278,00 |