Börse:
5,098€
1,19%
Echtzeit-Aktienkurs Air France-KLM S.A.
Bid:
5,094€
Ask:
5,102€
Aktienkurse zur Air France-KLM S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 5,03 | 5,24 | 4,93 | 5,11 | 1,33% | 76.883,00 |
| 14.01.2021 | 4,88 | 5,12 | 4,84 | 5,04 | 3,41% | 77.939,00 |
| 13.01.2021 | 4,91 | 4,96 | 4,80 | 4,87 | -0,67% | 48.449,00 |
| 12.01.2021 | 4,79 | 4,98 | 4,77 | 4,91 | 2,44% | 32.839,00 |
| 11.01.2021 | 4,97 | 4,99 | 4,71 | 4,79 | -2,33% | 66.650,00 |
| 08.01.2021 | 5,02 | 5,05 | 4,85 | 4,90 | -2,12% | 42.862,00 |
| 07.01.2021 | 5,02 | 5,11 | 4,85 | 5,01 | -0,03% | 69.012,00 |
| 06.01.2021 | 4,87 | 5,02 | 4,83 | 5,01 | 2,98% | 55.938,00 |
| 05.01.2021 | 4,94 | 4,94 | 4,69 | 4,86 | -1,54% | 66.154,00 |
| 04.01.2021 | 5,48 | 5,48 | 4,86 | 4,94 | -3,79% | 97.458,00 |
| 30.12.2020 | 5,38 | 5,38 | 5,13 | 5,14 | -2,82% | 32.365,00 |
| 29.12.2020 | 5,04 | 5,32 | 4,99 | 5,28 | 4,74% | 122.103,00 |
| 28.12.2020 | 4,96 | 5,05 | 4,93 | 5,05 | 1,99% | 89.812,00 |
| 23.12.2020 | 4,72 | 5,00 | 4,72 | 4,95 | 4,98% | 60.383,00 |
| 22.12.2020 | 4,59 | 4,82 | 4,41 | 4,71 | 0,36% | 59.150,00 |
| 21.12.2020 | 4,71 | 4,73 | 4,25 | 4,70 | -0,46% | 160.571,00 |
| 18.12.2020 | 4,84 | 4,84 | 4,64 | 4,72 | -2,60% | 101.930,00 |
| 17.12.2020 | 4,98 | 5,01 | 4,77 | 4,84 | -2,63% | 74.163,00 |
| 16.12.2020 | 5,00 | 5,11 | 4,87 | 4,97 | -0,40% | 43.782,00 |
| 15.12.2020 | 4,89 | 4,99 | 4,77 | 4,99 | 2,15% | 79.882,00 |
| 14.12.2020 | 4,89 | 5,11 | 4,68 | 4,89 | -0,76% | 104.747,00 |
| 11.12.2020 | 5,08 | 5,12 | 4,84 | 4,93 | -3,28% | 147.288,00 |
| 10.12.2020 | 5,24 | 5,27 | 4,99 | 5,09 | -2,10% | 105.794,00 |
| 09.12.2020 | 5,22 | 5,32 | 5,08 | 5,20 | -0,27% | 92.754,00 |
| 08.12.2020 | 5,40 | 5,43 | 5,14 | 5,22 | -3,66% | 108.161,00 |
| 07.12.2020 | 5,44 | 5,44 | 5,27 | 5,41 | 2,54% | 40.208,00 |
| 04.12.2020 | 5,33 | 5,50 | 5,18 | 5,28 | 0,80% | 133.013,00 |
| 03.12.2020 | 5,15 | 5,30 | 5,09 | 5,24 | 1,55% | 71.574,00 |
| 02.12.2020 | 5,10 | 5,25 | 5,04 | 5,16 | 2,02% | 65.998,00 |
| 01.12.2020 | 5,03 | 5,20 | 4,97 | 5,06 | 0,92% | 82.119,00 |
| 30.11.2020 | 5,44 | 5,48 | 4,92 | 5,01 | -7,22% | 171.324,00 |
| 27.11.2020 | 5,25 | 5,54 | 5,16 | 5,40 | 3,65% | 146.143,00 |
| 26.11.2020 | 5,06 | 5,25 | 5,00 | 5,21 | 2,36% | 111.040,00 |
| 25.11.2020 | 5,11 | 5,24 | 4,91 | 5,09 | 0,75% | 315.569,00 |
| 24.11.2020 | 4,52 | 5,22 | 4,52 | 5,05 | 12,02% | 469.217,00 |
| 23.11.2020 | 4,29 | 4,53 | 4,29 | 4,51 | 6,34% | 105.711,00 |
| 20.11.2020 | 4,21 | 4,33 | 4,20 | 4,24 | 0,64% | 43.119,00 |
| 19.11.2020 | 4,39 | 4,42 | 4,21 | 4,21 | -5,07% | 45.889,00 |
| 18.11.2020 | 4,34 | 4,45 | 4,09 | 4,44 | 2,23% | 79.489,00 |
| 17.11.2020 | 4,36 | 4,56 | 4,28 | 4,34 | 0,37% | 159.547,00 |
| 16.11.2020 | 4,05 | 4,48 | 3,96 | 4,33 | 10,50% | 226.285,00 |
| 13.11.2020 | 3,86 | 4,03 | 3,80 | 3,92 | 2,51% | 56.773,00 |
| 12.11.2020 | 3,85 | 4,05 | 3,75 | 3,82 | -2,08% | 116.742,00 |
| 11.11.2020 | 4,07 | 4,20 | 3,83 | 3,90 | -4,95% | 163.310,00 |
| 10.11.2020 | 3,80 | 4,50 | 3,80 | 4,10 | 6,30% | 309.718,00 |
| 09.11.2020 | 3,20 | 4,10 | 3,16 | 3,86 | 24,88% | 583.189,00 |
| 06.11.2020 | 3,15 | 3,15 | 2,99 | 3,09 | -1,15% | 30.231,00 |
| 05.11.2020 | 3,13 | 3,17 | 3,07 | 3,13 | -0,22% | 23.804,00 |
| 04.11.2020 | 3,14 | 3,20 | 3,03 | 3,13 | -0,41% | 73.210,00 |
| 03.11.2020 | 2,97 | 3,19 | 2,97 | 3,15 | 6,17% | 61.976,00 |
| 02.11.2020 | 2,81 | 3,03 | 2,63 | 2,96 | 5,52% | 139.970,00 |
| 30.10.2020 | 2,77 | 2,82 | 2,63 | 2,81 | -0,14% | 113.703,00 |
| 29.10.2020 | 2,84 | 2,87 | 2,73 | 2,81 | -1,30% | 87.247,00 |
| 28.10.2020 | 3,05 | 3,05 | 2,82 | 2,85 | -5,69% | 112.888,00 |
| 27.10.2020 | 3,20 | 3,20 | 3,02 | 3,02 | -3,76% | 29.792,00 |
| 26.10.2020 | 3,26 | 3,33 | 3,14 | 3,14 | -3,98% | 27.797,00 |
| 23.10.2020 | 3,15 | 3,30 | 3,15 | 3,27 | 1,36% | 38.681,00 |
| 22.10.2020 | 3,14 | 3,25 | 3,01 | 3,23 | 3,03% | 57.108,00 |
| 21.10.2020 | 3,30 | 3,35 | 3,13 | 3,13 | -3,81% | 31.654,00 |
| 20.10.2020 | 3,17 | 3,36 | 3,16 | 3,26 | 5,27% | 78.836,00 |
| 19.10.2020 | 3,01 | 3,22 | 2,98 | 3,09 | 3,72% | 113.246,00 |
| 16.10.2020 | 2,95 | 3,02 | 2,89 | 2,98 | -0,03% | 44.690,00 |
| 15.10.2020 | 2,92 | 2,99 | 2,87 | 2,98 | 1,08% | 54.670,00 |
| 14.10.2020 | 3,03 | 3,03 | 2,89 | 2,95 | -2,58% | 77.790,00 |
| 13.10.2020 | 3,11 | 3,11 | 2,96 | 3,03 | -2,45% | 97.840,00 |
| 12.10.2020 | 3,22 | 3,22 | 3,08 | 3,10 | -2,88% | 70.877,00 |
| 09.10.2020 | 3,31 | 3,33 | 3,13 | 3,20 | -3,41% | 41.496,00 |
| 08.10.2020 | 3,26 | 3,39 | 3,26 | 3,31 | 1,78% | 60.753,00 |
| 07.10.2020 | 3,13 | 3,25 | 3,03 | 3,25 | 5,48% | 31.722,00 |
| 06.10.2020 | 3,02 | 3,15 | 3,01 | 3,08 | 2,32% | 48.492,00 |
| 05.10.2020 | 2,92 | 3,11 | 2,86 | 3,01 | 3,86% | 42.724,00 |
| 02.10.2020 | 2,91 | 2,95 | 2,84 | 2,90 | -0,14% | 46.587,00 |
| 01.10.2020 | 3,00 | 3,00 | 2,88 | 2,90 | -3,04% | 37.288,00 |
| 30.09.2020 | 2,89 | 3,01 | 2,82 | 3,00 | 4,03% | 95.935,00 |
| 29.09.2020 | 3,00 | 3,00 | 2,78 | 2,88 | -3,81% | 79.591,00 |
| 28.09.2020 | 3,04 | 3,05 | 2,93 | 2,99 | 0,10% | 88.500,00 |
| 25.09.2020 | 3,12 | 3,12 | 2,83 | 2,99 | -4,20% | 162.869,00 |
| 24.09.2020 | 3,28 | 3,28 | 3,00 | 3,12 | -5,99% | 176.602,00 |
| 23.09.2020 | 3,28 | 3,41 | 3,21 | 3,32 | 2,31% | 50.105,00 |
| 22.09.2020 | 3,44 | 3,44 | 3,22 | 3,25 | -4,95% | 65.128,00 |
| 21.09.2020 | 3,67 | 3,67 | 3,37 | 3,41 | -5,87% | 76.568,00 |
| 18.09.2020 | 3,70 | 3,70 | 3,59 | 3,63 | -2,13% | 10.845,00 |
| 17.09.2020 | 3,64 | 3,74 | 3,55 | 3,71 | 2,77% | 40.816,00 |
| 16.09.2020 | 3,65 | 3,65 | 3,55 | 3,61 | -1,90% | 32.621,00 |
| 15.09.2020 | 3,67 | 3,70 | 3,64 | 3,68 | 0,16% | 346.449,00 |
| 14.09.2020 | 3,71 | 3,71 | 3,65 | 3,67 | -1,32% | 317.747,00 |
| 11.09.2020 | 3,72 | 3,74 | 3,69 | 3,72 | 0,13% | 48.667,00 |
| 10.09.2020 | 3,74 | 3,75 | 3,67 | 3,71 | -0,72% | 28.638,00 |
| 09.09.2020 | 3,70 | 3,74 | 3,65 | 3,74 | -0,16% | 20.467,00 |
| 08.09.2020 | 3,85 | 3,87 | 3,70 | 3,75 | -2,50% | 55.267,00 |
| 07.09.2020 | 3,90 | 3,90 | 3,76 | 3,84 | -0,08% | 35.303,00 |
| 04.09.2020 | 3,84 | 3,91 | 3,74 | 3,85 | 1,45% | 16.951,00 |
| 03.09.2020 | 3,73 | 3,93 | 3,70 | 3,79 | 2,43% | 39.964,00 |
| 02.09.2020 | 3,80 | 3,81 | 3,67 | 3,70 | -2,27% | 36.681,00 |
| 01.09.2020 | 3,80 | 3,80 | 3,63 | 3,79 | -1,15% | 46.539,00 |
| 31.08.2020 | 3,93 | 3,96 | 3,76 | 3,83 | -1,24% | 293.151,00 |
| 28.08.2020 | 3,84 | 3,99 | 3,82 | 3,88 | -0,44% | 50.378,00 |
| 27.08.2020 | 3,88 | 3,93 | 3,77 | 3,90 | 1,22% | 267.120,00 |
| 26.08.2020 | 3,83 | 3,93 | 3,83 | 3,85 | 0,37% | 9.522,00 |
| 25.08.2020 | 3,79 | 3,97 | 3,79 | 3,84 | 2,24% | 26.110,00 |