Börse:
4,258€
4,04%
Echtzeit-Aktienkurs Air France-KLM S.A.
Bid:
4,237€
Ask:
4,279€
Aktienkurse zur Air France-KLM S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2022 | 4,09 | 4,28 | 4,06 | 4,26 | 4,02% | 38.785,00 |
| 18.05.2022 | 4,15 | 4,26 | 4,01 | 4,09 | 4,60% | - |
| 17.05.2022 | 3,92 | 3,98 | 3,89 | 3,91 | 0,26% | 24.165,00 |
| 16.05.2022 | 3,87 | 3,93 | 3,83 | 3,90 | 0,81% | 18.289,00 |
| 13.05.2022 | 3,81 | 3,90 | 3,79 | 3,87 | 3,16% | 45.194,00 |
| 12.05.2022 | 3,77 | 3,84 | 3,72 | 3,75 | -1,04% | 39.901,00 |
| 11.05.2022 | 3,85 | 3,92 | 3,79 | 3,79 | -1,24% | 37.803,00 |
| 10.05.2022 | 3,88 | 3,94 | 3,81 | 3,84 | -0,78% | 42.530,00 |
| 09.05.2022 | 3,85 | 4,05 | 3,85 | 3,87 | -1,29% | 37.109,00 |
| 06.05.2022 | 4,01 | 4,09 | 3,91 | 3,92 | -2,86% | 24.335,00 |
| 05.05.2022 | 4,03 | 4,19 | 3,90 | 4,04 | 0,42% | 70.258,00 |
| 04.05.2022 | 3,97 | 4,03 | 3,87 | 4,02 | 1,35% | 24.654,00 |
| 03.05.2022 | 3,93 | 4,02 | 3,90 | 3,97 | 1,63% | 21.379,00 |
| 02.05.2022 | 3,90 | 3,97 | 3,86 | 3,90 | 0,12% | 25.522,00 |
| 29.04.2022 | 4,00 | 4,02 | 3,89 | 3,90 | -2,29% | 17.420,00 |
| 28.04.2022 | 3,93 | 4,00 | 3,92 | 3,99 | 1,84% | 6.089,00 |
| 27.04.2022 | 4,01 | 4,03 | 3,87 | 3,92 | -1,53% | 19.804,00 |
| 26.04.2022 | 4,09 | 4,13 | 3,97 | 3,98 | -2,46% | 10.974,00 |
| 25.04.2022 | 4,06 | 4,16 | 4,03 | 4,08 | -0,59% | 14.715,00 |
| 22.04.2022 | 4,18 | 4,23 | 4,08 | 4,10 | -1,10% | 15.529,00 |
| 21.04.2022 | 4,11 | 4,31 | 4,09 | 4,15 | 1,46% | 40.155,00 |
| 20.04.2022 | 4,13 | 4,17 | 4,07 | 4,09 | -1,03% | 14.380,00 |
| 19.04.2022 | 4,09 | 4,16 | 4,05 | 4,13 | 1,16% | 24.667,00 |
| 14.04.2022 | 4,05 | 4,14 | 4,03 | 4,08 | 1,15% | 33.059,00 |
| 13.04.2022 | 3,98 | 4,05 | 3,92 | 4,04 | 2,37% | 26.316,00 |
| 12.04.2022 | 3,99 | 4,02 | 3,92 | 3,94 | -1,58% | 35.113,00 |
| 11.04.2022 | 3,95 | 4,06 | 3,90 | 4,01 | 1,69% | 22.114,00 |
| 08.04.2022 | 3,99 | 4,05 | 3,94 | 3,94 | -1,10% | 11.276,00 |
| 07.04.2022 | 4,01 | 4,09 | 3,92 | 3,98 | -1,09% | 20.840,00 |
| 06.04.2022 | 4,02 | 4,09 | 3,91 | 4,03 | -0,07% | 74.595,00 |
| 05.04.2022 | 4,11 | 4,16 | 4,02 | 4,03 | -1,89% | 30.910,00 |
| 04.04.2022 | 4,12 | 4,13 | 4,06 | 4,11 | 0,29% | 36.796,00 |
| 01.04.2022 | 4,08 | 4,17 | 4,07 | 4,10 | 0,97% | 11.762,00 |
| 31.03.2022 | 4,15 | 4,23 | 4,02 | 4,06 | -1,91% | 24.482,00 |
| 30.03.2022 | 4,22 | 4,26 | 4,10 | 4,14 | -2,06% | 72.055,00 |
| 29.03.2022 | 4,10 | 4,28 | 4,07 | 4,22 | 3,23% | 74.302,00 |
| 28.03.2022 | 4,05 | 4,17 | 4,03 | 4,09 | 1,17% | 78.324,00 |
| 25.03.2022 | 3,98 | 4,08 | 3,93 | 4,04 | 1,90% | 35.472,00 |
| 24.03.2022 | 3,99 | 4,03 | 3,91 | 3,97 | 0,08% | 20.624,00 |
| 23.03.2022 | 4,05 | 4,08 | 3,94 | 3,97 | -1,43% | 15.057,00 |
| 22.03.2022 | 3,94 | 4,09 | 3,92 | 4,02 | 2,20% | 38.488,00 |
| 21.03.2022 | 3,88 | 3,96 | 3,86 | 3,94 | 0,77% | 28.919,00 |
| 18.03.2022 | 3,90 | 3,96 | 3,83 | 3,91 | 0,41% | 42.743,00 |
| 17.03.2022 | 3,88 | 3,98 | 3,82 | 3,89 | 0,57% | 48.759,00 |
| 16.03.2022 | 3,85 | 3,94 | 3,81 | 3,87 | 0,79% | 112.570,00 |
| 15.03.2022 | 3,72 | 3,84 | 3,62 | 3,84 | 2,95% | 65.308,00 |
| 14.03.2022 | 3,70 | 3,86 | 3,67 | 3,73 | 1,75% | 51.672,00 |
| 11.03.2022 | 3,71 | 3,80 | 3,65 | 3,66 | -0,88% | 35.629,00 |
| 10.03.2022 | 3,67 | 3,74 | 3,57 | 3,70 | 0,50% | 55.366,00 |
| 09.03.2022 | 3,45 | 3,70 | 3,42 | 3,68 | 7,34% | 69.250,00 |
| 08.03.2022 | 3,27 | 3,58 | 3,20 | 3,43 | 4,77% | 286.060,00 |
| 07.03.2022 | 3,42 | 3,45 | 3,01 | 3,27 | -9,42% | 228.426,00 |
| 04.03.2022 | 3,74 | 3,74 | 3,43 | 3,61 | -4,12% | 189.872,00 |
| 03.03.2022 | 3,93 | 3,99 | 3,74 | 3,77 | -4,15% | 90.595,00 |
| 02.03.2022 | 3,80 | 3,99 | 3,69 | 3,93 | 3,74% | 99.491,00 |
| 01.03.2022 | 3,93 | 4,05 | 3,74 | 3,79 | -3,47% | 68.833,00 |
| 28.02.2022 | 3,77 | 4,03 | 3,68 | 3,92 | -3,35% | 108.339,00 |
| 25.02.2022 | 3,89 | 4,08 | 3,81 | 4,06 | 4,06% | 118.245,00 |
| 24.02.2022 | 3,83 | 3,95 | 3,71 | 3,90 | -3,33% | 196.054,00 |
| 23.02.2022 | 4,09 | 4,17 | 4,03 | 4,03 | -1,59% | 49.272,00 |
| 22.02.2022 | 3,90 | 4,14 | 3,82 | 4,10 | 3,98% | 130.410,00 |
| 21.02.2022 | 4,09 | 4,22 | 3,92 | 3,94 | -3,26% | 210.290,00 |
| 18.02.2022 | 4,10 | 4,20 | 4,03 | 4,08 | -0,96% | 187.660,00 |
| 17.02.2022 | 4,43 | 4,57 | 4,10 | 4,12 | -8,11% | 330.957,00 |
| 16.02.2022 | 4,38 | 4,52 | 4,37 | 4,48 | 1,65% | 185.731,00 |
| 15.02.2022 | 4,22 | 4,45 | 4,13 | 4,41 | 5,79% | 97.739,00 |
| 14.02.2022 | 4,21 | 4,27 | 4,02 | 4,16 | -0,88% | 120.146,00 |
| 11.02.2022 | 4,46 | 4,50 | 4,19 | 4,20 | -5,69% | 58.525,00 |
| 10.02.2022 | 4,44 | 4,51 | 4,41 | 4,46 | 0,34% | 74.868,00 |
| 09.02.2022 | 4,28 | 4,48 | 4,26 | 4,44 | 4,09% | 132.288,00 |
| 08.02.2022 | 4,12 | 4,30 | 4,10 | 4,27 | 4,01% | 64.751,00 |
| 07.02.2022 | 4,00 | 4,13 | 3,99 | 4,10 | 2,41% | 28.522,00 |
| 04.02.2022 | 4,04 | 4,10 | 3,97 | 4,00 | -0,73% | 30.618,00 |
| 03.02.2022 | 4,12 | 4,12 | 4,02 | 4,03 | -2,11% | 17.673,00 |
| 02.02.2022 | 4,18 | 4,22 | 4,04 | 4,12 | -1,29% | 20.564,00 |
| 01.02.2022 | 3,99 | 4,19 | 3,99 | 4,18 | 4,56% | 62.796,00 |
| 31.01.2022 | 3,97 | 4,02 | 3,91 | 3,99 | 0,40% | 27.976,00 |
| 28.01.2022 | 4,03 | 4,05 | 3,93 | 3,98 | -1,22% | 58.678,00 |
| 27.01.2022 | 4,03 | 4,08 | 3,97 | 4,03 | -0,48% | 30.767,00 |
| 26.01.2022 | 3,92 | 4,10 | 3,92 | 4,05 | 3,18% | 35.814,00 |
| 25.01.2022 | 3,93 | 3,96 | 3,85 | 3,92 | -0,08% | 45.228,00 |
| 24.01.2022 | 4,00 | 4,02 | 3,81 | 3,92 | -1,42% | 92.273,00 |
| 21.01.2022 | 4,02 | 4,03 | 3,92 | 3,98 | -1,07% | 54.573,00 |
| 20.01.2022 | 4,03 | 4,08 | 3,96 | 4,02 | -0,47% | 115.473,00 |
| 19.01.2022 | 4,15 | 4,15 | 3,94 | 4,04 | -2,81% | 177.564,00 |
| 18.01.2022 | 4,18 | 4,21 | 4,11 | 4,16 | -0,59% | 15.730,00 |
| 17.01.2022 | 4,17 | 4,24 | 4,17 | 4,18 | 0,42% | 8.360,00 |
| 14.01.2022 | 4,25 | 4,25 | 4,12 | 4,17 | -1,81% | 27.281,00 |
| 13.01.2022 | 4,20 | 4,28 | 4,17 | 4,24 | 0,90% | 19.161,00 |
| 12.01.2022 | 4,31 | 4,34 | 4,17 | 4,21 | -2,42% | 23.348,00 |
| 11.01.2022 | 4,34 | 4,41 | 4,27 | 4,31 | -0,76% | 41.273,00 |
| 10.01.2022 | 4,23 | 4,41 | 4,23 | 4,34 | 2,67% | 53.097,00 |
| 07.01.2022 | 4,23 | 4,26 | 4,12 | 4,23 | 0,36% | 36.531,00 |
| 06.01.2022 | 4,20 | 4,32 | 4,06 | 4,22 | -0,79% | 54.143,00 |
| 05.01.2022 | 4,43 | 4,44 | 4,25 | 4,25 | -3,66% | 31.681,00 |
| 04.01.2022 | 4,07 | 4,46 | 4,07 | 4,41 | 8,33% | 200.143,00 |
| 03.01.2022 | 3,90 | 4,09 | 3,90 | 4,07 | 6,57% | 86.016,00 |
| 30.12.2021 | 3,86 | 3,90 | 3,80 | 3,82 | -0,60% | 31.463,00 |
| 29.12.2021 | 3,93 | 3,98 | 3,84 | 3,84 | -2,15% | 23.712,00 |
| 28.12.2021 | 3,94 | 3,99 | 3,89 | 3,93 | -0,29% | 20.976,00 |