Börse:
5,047€
0,16%
Echtzeit-Aktienkurs Air France-KLM S.A.
Bid:
5,042€
Ask:
5,052€
Aktienkurse zur Air France-KLM S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 5,04 | 5,24 | 4,93 | 5,05 | 0,22% | 9.300,00 |
| 14.01.2021 | 4,87 | 5,12 | 4,84 | 5,04 | 3,43% | 6.555,00 |
| 13.01.2021 | 4,90 | 4,99 | 4,80 | 4,87 | -0,67% | 11.065,00 |
| 12.01.2021 | 4,79 | 4,98 | 4,77 | 4,91 | 2,43% | 3.284,00 |
| 11.01.2021 | 4,88 | 4,99 | 4,71 | 4,79 | -2,33% | 9.158,00 |
| 08.01.2021 | 5,01 | 5,05 | 4,85 | 4,90 | -2,12% | 1.760,00 |
| 07.01.2021 | 5,01 | 5,11 | 4,85 | 5,01 | 0,01% | 4.813,00 |
| 06.01.2021 | 4,87 | 5,04 | 4,83 | 5,01 | 2,95% | 4.183,00 |
| 05.01.2021 | 4,94 | 4,97 | 4,68 | 4,86 | -1,56% | 2.485,00 |
| 04.01.2021 | 5,48 | 5,48 | 4,80 | 4,94 | -3,79% | 19.233,00 |
| 30.12.2020 | 5,28 | 5,34 | 5,13 | 5,14 | -2,82% | 4.407,00 |
| 29.12.2020 | 5,07 | 5,32 | 4,99 | 5,29 | 4,76% | 22.721,00 |
| 28.12.2020 | 4,88 | 5,05 | 4,88 | 5,05 | 1,98% | 2.345,00 |
| 23.12.2020 | 4,71 | 5,00 | 4,71 | 4,95 | 4,99% | 2.255,00 |
| 22.12.2020 | 4,60 | 4,82 | 4,41 | 4,71 | 2,43% | 8.762,00 |
| 21.12.2020 | 4,67 | 4,73 | 4,25 | 4,60 | -2,46% | 12.639,00 |
| 18.12.2020 | 4,84 | 4,84 | 4,64 | 4,72 | -2,62% | 5.540,00 |
| 17.12.2020 | 4,97 | 5,01 | 4,77 | 4,84 | -2,63% | 12.042,00 |
| 16.12.2020 | 4,99 | 5,11 | 4,87 | 4,97 | -0,39% | 9.353,00 |
| 15.12.2020 | 4,89 | 4,99 | 4,77 | 4,99 | 2,18% | 225,00 |
| 14.12.2020 | 4,93 | 5,11 | 4,68 | 4,89 | -0,79% | 9.771,00 |
| 11.12.2020 | 5,09 | 5,12 | 4,84 | 4,93 | -3,24% | 13.629,00 |
| 10.12.2020 | 5,24 | 5,27 | 4,99 | 5,09 | -2,86% | 14.820,00 |
| 09.12.2020 | 5,18 | 5,33 | 5,10 | 5,24 | 1,16% | 11.360,00 |
| 08.12.2020 | 5,43 | 5,43 | 5,16 | 5,18 | -4,59% | 31.355,00 |
| 07.12.2020 | 5,24 | 5,44 | 5,24 | 5,43 | 3,82% | 18.372,00 |
| 04.12.2020 | 5,27 | 5,50 | 5,18 | 5,23 | -0,65% | 9.469,00 |
| 03.12.2020 | 5,13 | 5,29 | 5,07 | 5,26 | 2,63% | 16.597,00 |
| 02.12.2020 | 5,08 | 5,28 | 5,06 | 5,13 | 0,92% | 6.450,00 |
| 01.12.2020 | 5,02 | 5,20 | 4,95 | 5,08 | 1,74% | 11.100,00 |
| 30.11.2020 | 5,37 | 5,46 | 4,93 | 5,00 | -7,52% | 29.908,00 |
| 27.11.2020 | 5,19 | 5,54 | 5,18 | 5,40 | 4,11% | 10.276,00 |
| 26.11.2020 | 5,07 | 5,23 | 4,99 | 5,19 | 2,25% | 4.131,00 |
| 25.11.2020 | 5,03 | 5,25 | 4,91 | 5,07 | 0,93% | 19.131,00 |
| 24.11.2020 | 4,51 | 5,20 | 4,51 | 5,03 | 12,06% | 13.738,00 |
| 23.11.2020 | 4,22 | 4,51 | 4,22 | 4,49 | 6,34% | 31.815,00 |
| 20.11.2020 | 4,24 | 4,34 | 4,21 | 4,22 | -0,42% | 5.680,00 |
| 19.11.2020 | 4,40 | 4,41 | 4,22 | 4,24 | -3,81% | 1.412,00 |
| 18.11.2020 | 4,37 | 4,44 | 4,09 | 4,40 | 0,87% | 9.960,00 |
| 17.11.2020 | 4,35 | 4,56 | 4,28 | 4,37 | 0,41% | 14.785,00 |
| 16.11.2020 | 3,94 | 4,48 | 3,94 | 4,35 | 10,48% | 23.332,00 |
| 13.11.2020 | 3,83 | 4,04 | 3,83 | 3,94 | 2,73% | 10.003,00 |
| 12.11.2020 | 3,88 | 4,07 | 3,78 | 3,83 | -1,12% | 2.780,00 |
| 11.11.2020 | 4,00 | 4,20 | 3,85 | 3,88 | -5,05% | 26.861,00 |
| 10.11.2020 | 3,86 | 4,49 | 3,82 | 4,08 | 5,73% | 5.767,00 |
| 09.11.2020 | 3,11 | 4,09 | 3,11 | 3,86 | 25,57% | 18.501,00 |
| 06.11.2020 | 3,14 | 3,19 | 3,00 | 3,07 | -2,21% | - |
| 05.11.2020 | 3,12 | 3,19 | 3,05 | 3,14 | 1,14% | 2.100,00 |
| 04.11.2020 | 3,15 | 3,21 | 3,02 | 3,11 | -0,70% | 1.000,00 |
| 03.11.2020 | 2,96 | 3,19 | 2,95 | 3,13 | 6,12% | 1.505,00 |
| 02.11.2020 | 2,76 | 3,03 | 2,62 | 2,95 | 5,53% | 9.352,00 |
| 30.10.2020 | 2,69 | 2,81 | 2,62 | 2,80 | 0,04% | 5.268,00 |
| 29.10.2020 | 2,87 | 2,87 | 2,71 | 2,79 | -1,53% | 230,00 |
| 28.10.2020 | 3,02 | 3,03 | 2,80 | 2,84 | -6,55% | 5.337,00 |
| 27.10.2020 | 3,16 | 3,21 | 3,02 | 3,04 | -4,04% | 1.100,00 |
| 26.10.2020 | 3,20 | 3,34 | 3,15 | 3,16 | -2,39% | 970,00 |
| 23.10.2020 | 3,19 | 3,33 | 3,15 | 3,24 | 1,66% | 6.930,00 |
| 22.10.2020 | 3,12 | 3,24 | 3,00 | 3,19 | 1,85% | 20,00 |
| 21.10.2020 | 3,28 | 3,36 | 3,13 | 3,13 | -4,19% | - |
| 20.10.2020 | 3,08 | 3,36 | 3,08 | 3,27 | 6,24% | 1.870,00 |
| 19.10.2020 | 2,97 | 3,21 | 2,97 | 3,08 | 3,69% | 2.756,00 |
| 16.10.2020 | 2,97 | 3,03 | 2,88 | 2,97 | -0,05% | 1,00 |
| 15.10.2020 | 2,93 | 3,01 | 2,86 | 2,97 | 1,14% | 1.000,00 |
| 14.10.2020 | 3,00 | 3,02 | 2,89 | 2,93 | -2,10% | 1.955,00 |
| 13.10.2020 | 3,12 | 3,13 | 2,96 | 3,00 | -3,86% | 8.339,00 |
| 12.10.2020 | 3,20 | 3,22 | 3,07 | 3,12 | -2,43% | 13.805,00 |
| 09.10.2020 | 3,29 | 3,34 | 3,13 | 3,20 | -2,96% | 2.290,00 |
| 08.10.2020 | 3,23 | 3,39 | 3,23 | 3,29 | 1,79% | 160,00 |
| 07.10.2020 | 3,08 | 3,24 | 3,02 | 3,24 | 4,95% | 4.341,00 |
| 06.10.2020 | 3,00 | 3,15 | 2,99 | 3,08 | 2,70% | 8.120,00 |
| 05.10.2020 | 2,89 | 3,11 | 2,87 | 3,00 | 3,71% | 400,00 |
| 02.10.2020 | 2,88 | 2,95 | 2,84 | 2,89 | -0,87% | 1.000,00 |
| 01.10.2020 | 3,00 | 3,01 | 2,88 | 2,92 | -2,06% | 270,00 |
| 30.09.2020 | 2,88 | 3,03 | 2,81 | 2,98 | 3,60% | 19.470,00 |
| 29.09.2020 | 2,98 | 2,98 | 2,78 | 2,88 | -3,29% | 9.828,00 |
| 28.09.2020 | 2,99 | 3,06 | 2,93 | 2,98 | 0,00% | 1.841,00 |
| 25.09.2020 | 3,09 | 3,10 | 2,83 | 2,98 | -3,57% | 22.755,00 |
| 24.09.2020 | 3,25 | 3,25 | 3,00 | 3,09 | -6,50% | 25.297,00 |
| 23.09.2020 | 3,26 | 3,41 | 3,20 | 3,30 | 1,16% | 308,00 |
| 22.09.2020 | 3,43 | 3,43 | 3,21 | 3,26 | -4,86% | 2.378,00 |
| 21.09.2020 | 3,65 | 3,65 | 3,37 | 3,43 | -6,13% | 1.000,00 |
| 18.09.2020 | 3,69 | 3,72 | 3,58 | 3,65 | -0,87% | 1.817,00 |
| 17.09.2020 | 3,61 | 3,73 | 3,54 | 3,68 | 1,74% | 265,00 |
| 16.09.2020 | 3,67 | 3,67 | 3,55 | 3,62 | -1,33% | 1.130,00 |
| 15.09.2020 | 3,69 | 3,71 | 3,64 | 3,67 | -0,45% | 140,00 |
| 14.09.2020 | 3,75 | 3,75 | 3,64 | 3,69 | -0,63% | 3.273,00 |
| 11.09.2020 | 3,70 | 3,74 | 3,67 | 3,71 | 0,77% | 690,00 |
| 10.09.2020 | 3,72 | 3,78 | 3,66 | 3,68 | -0,99% | 8.500,00 |
| 09.09.2020 | 3,74 | 3,74 | 3,64 | 3,72 | -0,61% | 20.150,00 |
| 08.09.2020 | 3,82 | 3,88 | 3,69 | 3,74 | -2,12% | 55.025,00 |
| 07.09.2020 | 3,88 | 3,89 | 3,75 | 3,82 | -1,52% | 36.600,00 |
| 04.09.2020 | 3,83 | 3,93 | 3,74 | 3,88 | 1,41% | 43.250,00 |
| 03.09.2020 | 3,72 | 3,93 | 3,70 | 3,83 | 2,88% | 2.660,00 |
| 02.09.2020 | 3,77 | 3,82 | 3,66 | 3,72 | -1,42% | 11.500,00 |
| 01.09.2020 | 3,81 | 3,82 | 3,63 | 3,77 | -0,92% | 7.360,00 |
| 31.08.2020 | 3,91 | 4,00 | 3,78 | 3,81 | -2,18% | 4.300,00 |
| 28.08.2020 | 3,86 | 4,00 | 3,85 | 3,89 | 0,80% | 200,00 |
| 27.08.2020 | 3,83 | 3,93 | 3,76 | 3,86 | 0,85% | 2.720,00 |
| 26.08.2020 | 3,86 | 3,93 | 3,82 | 3,83 | -0,65% | - |
| 25.08.2020 | 3,81 | 3,98 | 3,78 | 3,86 | 2,39% | 6.275,00 |