10,578€
-1,83%
Echtzeit-Aktienkurs Air France-KLM S.A.
Bid:
Ask:
Aktienkurse zur Air France-KLM S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 10,80 | 10,89 | 10,53 | 10,56 | -2,00% | 1.316.895,00 |
| 16.05.2024 | 10,89 | 10,96 | 10,71 | 10,78 | -1,51% | 1.647.901,00 |
| 15.05.2024 | 11,27 | 11,36 | 10,94 | 10,94 | -3,06% | 1.922.028,00 |
| 14.05.2024 | 10,94 | 11,43 | 10,94 | 11,29 | 3,15% | 2.693.937,00 |
| 13.05.2024 | 10,60 | 10,94 | 10,59 | 10,94 | 3,99% | 2.023.094,00 |
| 10.05.2024 | 10,40 | 10,72 | 10,39 | 10,52 | 1,64% | 1.918.018,00 |
| 09.05.2024 | 10,44 | 10,45 | 10,22 | 10,35 | -1,00% | 1.385.002,00 |
| 08.05.2024 | 9,97 | 10,49 | 9,95 | 10,46 | 4,72% | 3.028.851,00 |
| 07.05.2024 | 10,14 | 10,42 | 9,84 | 9,98 | -0,85% | 3.481.809,00 |
| 06.05.2024 | 9,99 | 10,15 | 9,97 | 10,07 | 1,00% | 816.756,00 |
| 03.05.2024 | 10,07 | 10,22 | 9,96 | 9,97 | -0,16% | 1.674.326,00 |
| 02.05.2024 | 9,65 | 10,07 | 9,65 | 9,99 | 3,61% | 2.236.203,00 |
| 30.04.2024 | 9,61 | 9,82 | 9,55 | 9,64 | -4,29% | 2.302.272,00 |
| 29.04.2024 | 9,83 | 10,09 | 9,72 | 10,07 | 3,60% | 1.988.071,00 |
| 26.04.2024 | 9,84 | 10,02 | 9,71 | 9,72 | 0,31% | 1.369.653,00 |
| 25.04.2024 | 9,96 | 10,02 | 9,67 | 9,69 | -2,75% | 1.268.101,00 |
| 24.04.2024 | 10,00 | 10,11 | 9,85 | 9,96 | 0,30% | 1.139.888,00 |
| 23.04.2024 | 10,11 | 10,15 | 9,93 | 9,93 | -1,50% | 1.126.343,00 |
| 22.04.2024 | 10,13 | 10,27 | 10,07 | 10,09 | 1,30% | 1.548.543,00 |
| 19.04.2024 | 9,70 | 10,05 | 9,54 | 9,96 | 0,77% | 1.672.155,00 |
| 18.04.2024 | 9,68 | 9,91 | 9,66 | 9,88 | 4,18% | 2.158.542,00 |
| 17.04.2024 | 9,39 | 9,66 | 9,39 | 9,48 | 0,92% | 1.948.038,00 |
| 16.04.2024 | 9,12 | 9,40 | 9,01 | 9,40 | 0,00% | - |
| 16.04.2024 | 9,12 | 9,40 | 9,01 | 9,40 | 2,00% | 1.988.971,00 |
| 15.04.2024 | 9,50 | 9,68 | 9,20 | 9,21 | -2,31% | 2.693.226,00 |
| 12.04.2024 | 9,98 | 10,06 | 9,43 | 9,43 | -4,46% | 2.976.407,00 |
| 11.04.2024 | 10,13 | 10,21 | 9,76 | 9,87 | -4,29% | 2.658.261,00 |
| 10.04.2024 | 10,10 | 10,42 | 10,02 | 10,32 | 3,42% | 2.520.574,00 |
| 09.04.2024 | 9,96 | 10,23 | 9,96 | 9,97 | -0,51% | 1.502.549,00 |
| 08.04.2024 | 9,62 | 10,04 | 9,60 | 10,03 | 4,69% | 1.835.210,00 |
| 05.04.2024 | 9,62 | 9,68 | 9,56 | 9,58 | -2,82% | 1.517.635,00 |
| 04.04.2024 | 9,76 | 9,89 | 9,61 | 9,85 | 0,96% | 1.491.620,00 |
| 03.04.2024 | 9,82 | 9,82 | 9,48 | 9,76 | -1,25% | 2.902.268,00 |
| 02.04.2024 | 10,20 | 10,30 | 9,88 | 9,88 | -4,28% | 2.712.769,00 |
| 28.03.2024 | 10,26 | 10,39 | 10,19 | 10,33 | 1,33% | 1.483.307,00 |
| 27.03.2024 | 10,18 | 10,25 | 10,07 | 10,19 | 0,33% | 1.436.243,00 |
| 26.03.2024 | 9,77 | 10,16 | 9,77 | 10,16 | 3,95% | 1.831.896,00 |
| 25.03.2024 | 9,74 | 9,82 | 9,63 | 9,77 | 0,17% | 934.190,00 |
| 22.03.2024 | 9,76 | 9,85 | 9,69 | 9,75 | 0,04% | 844.587,00 |
| 21.03.2024 | 9,75 | 9,83 | 9,67 | 9,75 | 2,62% | 1.717.242,00 |
| 20.03.2024 | 9,47 | 9,56 | 9,41 | 9,50 | -0,11% | 1.306.236,00 |
| 19.03.2024 | 9,55 | 9,55 | 9,38 | 9,51 | -1,02% | 2.122.191,00 |
| 18.03.2024 | 9,66 | 9,81 | 9,59 | 9,61 | -0,21% | 1.657.764,00 |
| 15.03.2024 | 9,60 | 9,74 | 9,57 | 9,63 | -0,20% | 2.959.689,00 |
| 14.03.2024 | 10,05 | 10,07 | 9,65 | 9,65 | -3,80% | 2.057.992,00 |
| 13.03.2024 | 10,21 | 10,25 | 9,97 | 10,03 | -1,07% | 1.471.008,00 |
| 12.03.2024 | 10,07 | 10,31 | 9,95 | 10,14 | 1,49% | 2.325.706,00 |
| 11.03.2024 | 9,70 | 10,05 | 9,63 | 9,99 | 2,81% | 2.518.355,00 |
| 08.03.2024 | 9,83 | 9,91 | 9,69 | 9,71 | -0,75% | 1.263.531,00 |
| 07.03.2024 | 9,70 | 9,85 | 9,67 | 9,79 | 1,01% | 1.383.912,00 |
| 06.03.2024 | 9,62 | 9,95 | 9,61 | 9,69 | 0,68% | 2.147.719,00 |
| 05.03.2024 | 9,80 | 9,80 | 9,48 | 9,62 | -2,11% | 3.292.280,00 |
| 04.03.2024 | 10,18 | 10,24 | 9,76 | 9,83 | -3,90% | 4.275.610,00 |
| 01.03.2024 | 10,50 | 10,65 | 10,20 | 10,23 | -1,88% | 3.092.837,00 |
| 29.02.2024 | 10,80 | 10,81 | 10,18 | 10,43 | -8,62% | 8.260.809,00 |
| 28.02.2024 | 11,70 | 11,74 | 11,29 | 11,41 | -2,94% | 1.613.815,00 |
| 27.02.2024 | 11,33 | 11,79 | 11,27 | 11,76 | 3,83% | 1.774.604,00 |
| 26.02.2024 | 11,27 | 11,50 | 11,21 | 11,32 | 0,51% | 1.283.751,00 |
| 23.02.2024 | 11,26 | 11,27 | 10,99 | 11,26 | 0,09% | 1.604.280,00 |
| 22.02.2024 | 11,20 | 11,32 | 11,10 | 11,25 | 1,31% | 1.273.287,00 |
| 21.02.2024 | 10,97 | 11,18 | 10,97 | 11,11 | 1,63% | 772.497,00 |
| 20.02.2024 | 10,91 | 11,11 | 10,89 | 10,93 | -0,20% | 839.281,00 |
| 19.02.2024 | 11,00 | 11,08 | 10,88 | 10,95 | -0,73% | 954.056,00 |
| 16.02.2024 | 11,28 | 11,29 | 10,96 | 11,03 | -1,06% | 1.234.284,00 |
| 15.02.2024 | 11,19 | 11,42 | 11,15 | 11,15 | 0,96% | 1.559.927,00 |
| 14.02.2024 | 11,02 | 11,18 | 10,99 | 11,04 | -0,20% | 966.641,00 |
| 13.02.2024 | 11,10 | 11,29 | 10,80 | 11,07 | -2,62% | 2.280.245,00 |
| 12.02.2024 | 11,47 | 11,64 | 11,36 | 11,36 | 0,73% | 983.425,00 |
| 09.02.2024 | 11,50 | 11,58 | 11,28 | 11,28 | -2,22% | 957.846,00 |
| 08.02.2024 | 11,59 | 11,77 | 11,49 | 11,54 | -0,07% | 1.210.248,00 |
| 07.02.2024 | 11,68 | 11,74 | 11,28 | 11,55 | -3,48% | 2.661.686,00 |
| 06.02.2024 | 11,92 | 11,99 | 11,75 | 11,96 | 1,46% | 855.027,00 |
| 05.02.2024 | 12,00 | 12,09 | 11,76 | 11,79 | -1,22% | 1.019.811,00 |
| 02.02.2024 | 11,91 | 12,27 | 11,91 | 11,94 | 1,93% | 1.147.740,00 |
| 01.02.2024 | 11,71 | 11,98 | 11,69 | 11,71 | -1,60% | 1.003.983,00 |
| 31.01.2024 | 12,02 | 12,08 | 11,79 | 11,90 | -0,98% | 1.147.655,00 |
| 30.01.2024 | 12,13 | 12,21 | 12,02 | 12,02 | -0,68% | 746.845,00 |
| 29.01.2024 | 12,25 | 12,25 | 11,92 | 12,10 | -2,02% | 1.132.163,00 |
| 26.01.2024 | 12,24 | 12,38 | 12,05 | 12,35 | 0,90% | 1.157.384,00 |
| 25.01.2024 | 12,05 | 12,37 | 12,02 | 12,24 | 1,14% | 1.365.294,00 |
| 24.01.2024 | 11,76 | 12,20 | 11,76 | 12,10 | 4,33% | 1.624.488,00 |
| 23.01.2024 | 11,45 | 11,75 | 11,42 | 11,60 | 0,92% | 1.190.144,00 |
| 22.01.2024 | 11,73 | 11,85 | 11,48 | 11,49 | -0,47% | 1.053.813,00 |
| 19.01.2024 | 11,78 | 11,88 | 11,55 | 11,55 | -1,08% | 763.925,00 |
| 18.01.2024 | 11,60 | 11,75 | 11,46 | 11,67 | 1,41% | 1.025.874,00 |
| 17.01.2024 | 11,58 | 11,74 | 11,44 | 11,51 | -1,77% | 993.768,00 |
| 16.01.2024 | 11,85 | 11,86 | 11,44 | 11,72 | -2,56% | 2.119.676,00 |
| 15.01.2024 | 12,00 | 12,18 | 11,83 | 12,03 | 0,43% | 1.738.297,00 |
| 12.01.2024 | 12,27 | 12,33 | 11,90 | 11,98 | -2,62% | 2.305.531,00 |
| 11.01.2024 | 12,75 | 12,79 | 12,26 | 12,30 | -3,07% | 2.227.350,00 |
| 10.01.2024 | 13,20 | 13,30 | 12,58 | 12,69 | -5,00% | 2.379.387,00 |
| 09.01.2024 | 13,50 | 13,53 | 13,18 | 13,36 | -0,71% | 1.021.385,00 |
| 08.01.2024 | 13,13 | 13,45 | 12,97 | 13,45 | 2,37% | 1.192.181,00 |
| 05.01.2024 | 12,99 | 13,23 | 12,74 | 13,14 | 0,58% | 953.168,00 |
| 04.01.2024 | 13,00 | 13,12 | 12,89 | 13,06 | 1,21% | 1.167.072,00 |
| 03.01.2024 | 13,40 | 13,44 | 12,86 | 12,91 | -4,21% | 1.771.782,00 |
| 02.01.2024 | 13,60 | 13,83 | 13,44 | 13,48 | -0,85% | 1.190.059,00 |
| 29.12.2023 | 13,58 | 13,75 | 13,54 | 13,59 | 0,09% | 1.046.730,00 |
| 28.12.2023 | 13,70 | 13,72 | 13,45 | 13,58 | -0,72% | 964.409,00 |
| 27.12.2023 | 13,69 | 13,73 | 13,58 | 13,68 | -0,04% | 791.684,00 |