Börse:
3,713€
-2,03%
Echtzeit-Aktienkurs AIR FRANCE-KLM INH. EO 1
Bid:
3,694€
Ask:
3,732€
Aktienkurse zur AIR FRANCE-KLM INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2021 | 3,79 | 3,82 | 3,70 | 3,71 | -2,03% | 46.772,00 |
| 02.12.2021 | 3,71 | 3,81 | 3,71 | 3,79 | 3,30% | 51.445,00 |
| 01.12.2021 | 3,70 | 3,87 | 3,67 | 3,67 | -0,56% | 94.687,00 |
| 30.11.2021 | 3,74 | 3,79 | 3,61 | 3,69 | -2,64% | 98.813,00 |
| 29.11.2021 | 3,81 | 3,93 | 3,74 | 3,79 | -0,14% | 71.586,00 |
| 26.11.2021 | 4,00 | 4,00 | 3,72 | 3,80 | -8,95% | 273.612,00 |
| 25.11.2021 | 4,09 | 4,18 | 4,00 | 4,17 | 2,43% | 7.269,00 |
| 24.11.2021 | 4,04 | 4,07 | 3,93 | 4,07 | 0,81% | 20.141,00 |
| 23.11.2021 | 4,00 | 4,09 | 3,96 | 4,04 | 1,00% | 24.696,00 |
| 22.11.2021 | 4,04 | 4,10 | 3,95 | 4,00 | -0,94% | 52.005,00 |
| 19.11.2021 | 4,09 | 4,12 | 3,93 | 4,03 | -1,26% | 75.137,00 |
| 18.11.2021 | 4,11 | 4,15 | 4,02 | 4,09 | -0,49% | 31.719,00 |
| 17.11.2021 | 4,17 | 4,22 | 4,09 | 4,11 | -1,77% | 20.495,00 |
| 16.11.2021 | 4,23 | 4,29 | 4,17 | 4,18 | -1,07% | 32.417,00 |
| 15.11.2021 | 4,23 | 4,36 | 4,14 | 4,23 | -0,04% | 31.777,00 |
| 12.11.2021 | 4,28 | 4,33 | 4,20 | 4,23 | -1,12% | 18.678,00 |
| 11.11.2021 | 4,46 | 4,50 | 4,24 | 4,27 | -3,89% | 40.578,00 |
| 10.11.2021 | 4,59 | 4,61 | 4,44 | 4,45 | -2,78% | 26.341,00 |
| 09.11.2021 | 4,64 | 4,70 | 4,54 | 4,57 | -1,35% | 51.116,00 |
| 08.11.2021 | 4,62 | 4,85 | 4,61 | 4,64 | 0,68% | 142.034,00 |
| 05.11.2021 | 4,46 | 4,66 | 4,35 | 4,61 | 3,24% | 88.011,00 |
| 04.11.2021 | 4,25 | 4,51 | 4,25 | 4,46 | 5,04% | 52.651,00 |
| 03.11.2021 | 4,22 | 4,35 | 4,21 | 4,25 | 0,85% | 39.858,00 |
| 02.11.2021 | 4,25 | 4,32 | 4,21 | 4,21 | -0,94% | 30.813,00 |
| 01.11.2021 | 4,07 | 4,29 | 4,07 | 4,25 | 4,41% | 52.110,00 |
| 29.10.2021 | 3,98 | 4,23 | 3,98 | 4,07 | 3,12% | 65.083,00 |
| 28.10.2021 | 3,93 | 3,98 | 3,85 | 3,95 | 0,48% | 46.219,00 |
| 27.10.2021 | 3,94 | 3,99 | 3,88 | 3,93 | -0,06% | 31.615,00 |
| 26.10.2021 | 3,90 | 4,01 | 3,86 | 3,93 | 0,31% | 41.431,00 |
| 25.10.2021 | 3,92 | 3,95 | 3,86 | 3,92 | -0,28% | 54.947,00 |
| 22.10.2021 | 3,99 | 4,04 | 3,91 | 3,93 | -1,29% | 35.193,00 |
| 21.10.2021 | 3,97 | 4,04 | 3,89 | 3,98 | 0,14% | 46.324,00 |
| 20.10.2021 | 4,00 | 4,06 | 3,90 | 3,98 | -0,46% | 71.792,00 |
| 19.10.2021 | 4,13 | 4,13 | 3,98 | 4,00 | -3,24% | 38.517,00 |
| 18.10.2021 | 4,18 | 4,24 | 4,08 | 4,13 | -1,30% | 42.755,00 |
| 15.10.2021 | 4,03 | 4,24 | 4,02 | 4,18 | 4,47% | 68.000,00 |
| 14.10.2021 | 4,04 | 4,10 | 3,98 | 4,01 | -0,66% | 25.968,00 |
| 13.10.2021 | 4,05 | 4,07 | 4,00 | 4,03 | -0,37% | 12.969,00 |
| 12.10.2021 | 4,13 | 4,13 | 4,04 | 4,05 | -2,23% | 12.552,00 |
| 11.10.2021 | 4,07 | 4,15 | 4,02 | 4,14 | 1,70% | 30.705,00 |
| 08.10.2021 | 4,03 | 4,08 | 4,01 | 4,07 | 1,13% | 16.564,00 |
| 07.10.2021 | 4,14 | 4,16 | 4,01 | 4,02 | -2,70% | 36.823,00 |
| 06.10.2021 | 4,28 | 4,28 | 4,07 | 4,14 | -3,44% | 35.445,00 |
| 05.10.2021 | 4,38 | 4,42 | 4,21 | 4,28 | -2,15% | 28.947,00 |
| 04.10.2021 | 4,30 | 4,41 | 4,29 | 4,38 | 2,17% | 58.970,00 |
| 01.10.2021 | 4,21 | 4,34 | 4,10 | 4,28 | 1,70% | 65.577,00 |
| 30.09.2021 | 4,53 | 4,56 | 4,21 | 4,21 | -7,02% | 119.879,00 |
| 29.09.2021 | 4,69 | 4,71 | 4,50 | 4,53 | -3,42% | 64.951,00 |
| 28.09.2021 | 4,68 | 4,79 | 4,57 | 4,69 | 0,31% | 108.688,00 |
| 27.09.2021 | 4,45 | 4,78 | 4,45 | 4,68 | 5,55% | 116.143,00 |
| 24.09.2021 | 4,33 | 4,49 | 4,29 | 4,43 | 2,31% | 76.424,00 |
| 23.09.2021 | 4,33 | 4,42 | 4,28 | 4,33 | 0,43% | 53.307,00 |
| 22.09.2021 | 4,15 | 4,35 | 4,15 | 4,31 | 4,07% | 126.836,00 |
| 21.09.2021 | 4,09 | 4,24 | 4,09 | 4,14 | 1,51% | 55.334,00 |
| 20.09.2021 | 3,87 | 4,16 | 3,81 | 4,08 | 5,08% | 96.941,00 |
| 17.09.2021 | 3,88 | 3,97 | 3,84 | 3,89 | 1,57% | 14.966,00 |
| 16.09.2021 | 3,75 | 3,86 | 3,73 | 3,83 | 1,82% | 14.909,00 |
| 15.09.2021 | 3,80 | 3,80 | 3,71 | 3,76 | -1,16% | 32.134,00 |
| 14.09.2021 | 3,88 | 3,88 | 3,79 | 3,80 | -2,02% | 20.513,00 |
| 13.09.2021 | 3,82 | 3,89 | 3,76 | 3,88 | 1,56% | 37.601,00 |
| 10.09.2021 | 3,88 | 3,90 | 3,79 | 3,82 | -1,48% | 57.637,00 |
| 09.09.2021 | 3,94 | 3,94 | 3,79 | 3,88 | -1,17% | 41.262,00 |
| 08.09.2021 | 3,90 | 4,05 | 3,87 | 3,92 | 0,69% | 15.477,00 |
| 07.09.2021 | 3,91 | 3,92 | 3,86 | 3,90 | -0,28% | 15.844,00 |
| 06.09.2021 | 3,93 | 3,97 | 3,91 | 3,91 | -0,57% | 17.306,00 |
| 03.09.2021 | 4,00 | 4,04 | 3,90 | 3,93 | -1,77% | 9.086,00 |
| 02.09.2021 | 3,99 | 4,04 | 3,95 | 4,00 | 0,35% | 2.903,00 |
| 01.09.2021 | 3,95 | 4,04 | 3,95 | 3,99 | 1,12% | 8.237,00 |
| 31.08.2021 | 3,99 | 3,99 | 3,91 | 3,94 | -1,23% | 6.767,00 |
| 30.08.2021 | 4,02 | 4,02 | 3,97 | 3,99 | 0,00% | 8.590,00 |
| 27.08.2021 | 4,06 | 4,08 | 3,98 | 3,99 | -2,47% | 9.441,00 |
| 26.08.2021 | 4,11 | 4,14 | 4,06 | 4,09 | -0,40% | 8.546,00 |
| 25.08.2021 | 4,14 | 4,27 | 4,11 | 4,11 | -0,87% | 21.784,00 |
| 24.08.2021 | 3,93 | 4,16 | 3,93 | 4,15 | 5,65% | 88.066,00 |
| 23.08.2021 | 3,84 | 3,95 | 3,84 | 3,92 | 2,41% | 32.935,00 |
| 20.08.2021 | 3,85 | 3,86 | 3,75 | 3,83 | -0,52% | 39.001,00 |
| 19.08.2021 | 3,93 | 3,93 | 3,83 | 3,85 | -1,07% | 12.214,00 |
| 18.08.2021 | 3,93 | 3,98 | 3,88 | 3,89 | -0,83% | 17.719,00 |
| 17.08.2021 | 3,95 | 3,95 | 3,88 | 3,93 | -0,82% | 21.012,00 |
| 16.08.2021 | 4,00 | 4,04 | 3,91 | 3,96 | -1,74% | 27.126,00 |
| 13.08.2021 | 4,06 | 4,07 | 4,01 | 4,03 | -1,89% | 9.842,00 |
| 12.08.2021 | 4,08 | 4,13 | 4,05 | 4,11 | 0,85% | 21.390,00 |
| 11.08.2021 | 4,04 | 4,11 | 4,01 | 4,07 | 0,72% | 22.535,00 |
| 10.08.2021 | 4,06 | 4,06 | 4,00 | 4,04 | -0,39% | 20.704,00 |
| 09.08.2021 | 4,06 | 4,11 | 4,03 | 4,06 | -0,67% | 17.166,00 |
| 06.08.2021 | 4,12 | 4,18 | 4,06 | 4,09 | -0,64% | 18.329,00 |
| 05.08.2021 | 4,00 | 4,17 | 4,00 | 4,11 | 2,75% | 22.763,00 |
| 04.08.2021 | 3,99 | 4,07 | 3,95 | 4,00 | 0,28% | 25.348,00 |
| 03.08.2021 | 4,09 | 4,14 | 3,98 | 3,99 | -2,34% | 10.794,00 |
| 02.08.2021 | 3,97 | 4,22 | 3,96 | 4,09 | 3,00% | 41.574,00 |
| 30.07.2021 | 4,10 | 4,20 | 3,92 | 3,97 | -3,39% | 49.224,00 |
| 29.07.2021 | 4,06 | 4,12 | 4,01 | 4,11 | 1,11% | 27.189,00 |
| 28.07.2021 | 4,01 | 4,09 | 4,01 | 4,06 | 1,15% | 13.653,00 |
| 27.07.2021 | 4,01 | 4,04 | 3,96 | 4,02 | 0,01% | 17.933,00 |
| 26.07.2021 | 3,93 | 4,03 | 3,88 | 4,01 | 1,99% | 23.363,00 |
| 23.07.2021 | 3,94 | 4,01 | 3,91 | 3,94 | 0,03% | 9.018,00 |
| 22.07.2021 | 3,99 | 4,08 | 3,93 | 3,94 | -1,35% | 66.999,00 |
| 21.07.2021 | 3,91 | 3,99 | 3,83 | 3,99 | 3,99% | 59.665,00 |
| 20.07.2021 | 3,78 | 3,95 | 3,78 | 3,84 | 1,68% | 37.194,00 |
| 19.07.2021 | 3,92 | 3,92 | 3,67 | 3,77 | -3,15% | 80.628,00 |