171,050€
-0,51%
Echtzeit-Aktienkurs Airbus SE
Bid:
Ask:
Aktienkurse zur Airbus SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 171,85 | 172,38 | 170,45 | 171,05 | -0,51% | 762,00 |
27.03.2024 | 170,81 | 172,82 | 170,77 | 171,93 | 0,66% | 1.268,00 |
26.03.2024 | 170,12 | 171,13 | 169,56 | 170,81 | 0,41% | 999,00 |
25.03.2024 | 170,11 | 171,59 | 169,56 | 170,12 | -0,21% | 1.010,00 |
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 |
24.11.2023 | 134,16 | 135,46 | 134,04 | 134,84 | 0,21% | 10.605,00 |
23.11.2023 | 133,90 | 135,60 | 133,76 | 134,56 | 0,84% | 14.236,00 |
22.11.2023 | 133,50 | 134,22 | 132,80 | 133,44 | -0,27% | 7.464,00 |
21.11.2023 | 132,82 | 133,96 | 132,46 | 133,80 | 0,38% | 6.279,00 |
20.11.2023 | 132,24 | 133,96 | 131,80 | 133,30 | 0,60% | 11.122,00 |
17.11.2023 | 131,00 | 132,64 | 130,80 | 132,50 | 0,71% | 9.390,00 |
16.11.2023 | 130,98 | 132,32 | 130,72 | 131,56 | 0,66% | 7.150,00 |
15.11.2023 | 131,78 | 132,00 | 130,64 | 130,70 | -0,53% | 8.348,00 |
14.11.2023 | 129,00 | 132,28 | 128,88 | 131,40 | 1,28% | 20.345,00 |
13.11.2023 | 128,48 | 130,78 | 128,36 | 129,74 | 0,62% | 16.126,00 |
10.11.2023 | 127,18 | 129,68 | 127,00 | 128,94 | 1,35% | 7.650,00 |
09.11.2023 | 128,02 | 129,56 | 126,20 | 127,22 | -0,31% | 16.816,00 |
08.11.2023 | 128,16 | 130,66 | 126,72 | 127,62 | -1,05% | 19.495,00 |
07.11.2023 | 128,26 | 129,36 | 127,80 | 128,98 | 0,69% | 5.264,00 |