Börse:
98,390€
-0,53%
Echtzeit-Aktienkurs Airbus SE
Bid:
98,360€
Ask:
98,420€
Aktienkurse zur Airbus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2021 | 99,06 | 99,48 | 97,96 | 98,39 | -0,55% | 6.356,00 |
| 22.04.2021 | 98,70 | 99,76 | 97,25 | 98,93 | -0,24% | 24.031,00 |
| 21.04.2021 | 98,16 | 99,92 | 95,97 | 99,17 | 0,24% | 42.213,00 |
| 20.04.2021 | 102,90 | 102,92 | 97,91 | 98,93 | -3,76% | 52.430,00 |
| 19.04.2021 | 104,25 | 104,25 | 102,42 | 102,79 | -1,25% | 18.524,00 |
| 16.04.2021 | 103,15 | 104,56 | 102,91 | 104,09 | 0,86% | 20.055,00 |
| 15.04.2021 | 99,91 | 104,04 | 99,51 | 103,20 | 3,53% | 58.516,00 |
| 14.04.2021 | 98,95 | 100,63 | 97,92 | 99,69 | 0,74% | 24.466,00 |
| 13.04.2021 | 100,09 | 100,65 | 97,74 | 98,95 | -1,13% | 28.447,00 |
| 12.04.2021 | 102,18 | 102,24 | 99,22 | 100,08 | -1,71% | 23.897,00 |
| 09.04.2021 | 101,21 | 104,09 | 100,96 | 101,82 | 0,81% | 40.573,00 |
| 08.04.2021 | 101,46 | 101,46 | 99,72 | 101,00 | 0,06% | 12.881,00 |
| 07.04.2021 | 100,36 | 101,65 | 100,20 | 100,94 | 0,39% | 22.346,00 |
| 06.04.2021 | 101,69 | 102,07 | 99,43 | 100,55 | -0,64% | 32.952,00 |
| 01.04.2021 | 96,88 | 101,42 | 96,83 | 101,20 | 4,59% | 53.125,00 |
| 31.03.2021 | 97,42 | 97,99 | 96,34 | 96,76 | -0,97% | 15.361,00 |
| 30.03.2021 | 97,35 | 98,30 | 96,85 | 97,71 | 0,50% | 14.073,00 |
| 29.03.2021 | 97,63 | 98,18 | 96,41 | 97,22 | -0,69% | 14.213,00 |
| 26.03.2021 | 97,45 | 98,69 | 96,69 | 97,90 | 0,45% | 20.872,00 |
| 25.03.2021 | 95,66 | 97,47 | 94,21 | 97,46 | 2,32% | 24.360,00 |
| 24.03.2021 | 95,26 | 96,77 | 93,54 | 95,25 | -0,08% | 34.364,00 |
| 23.03.2021 | 96,94 | 97,05 | 95,16 | 95,33 | -2,25% | 32.459,00 |
| 22.03.2021 | 97,75 | 98,01 | 96,29 | 97,52 | -1,08% | 26.331,00 |
| 19.03.2021 | 99,83 | 100,25 | 97,41 | 98,59 | -1,24% | 41.476,00 |
| 18.03.2021 | 102,07 | 102,75 | 99,80 | 99,83 | -1,85% | 24.606,00 |
| 17.03.2021 | 101,81 | 102,60 | 100,85 | 101,71 | -0,03% | 25.047,00 |
| 16.03.2021 | 99,75 | 103,11 | 99,72 | 101,74 | 1,81% | 41.153,00 |
| 15.03.2021 | 100,05 | 101,16 | 99,64 | 99,93 | -0,42% | 29.705,00 |
| 12.03.2021 | 99,20 | 100,60 | 97,82 | 100,35 | 1,40% | 24.002,00 |
| 11.03.2021 | 99,75 | 99,97 | 97,53 | 98,97 | -0,64% | 32.243,00 |
| 10.03.2021 | 100,15 | 100,96 | 98,63 | 99,60 | -0,54% | 21.916,00 |
| 09.03.2021 | 100,74 | 101,06 | 99,12 | 100,14 | -0,25% | 33.505,00 |
| 08.03.2021 | 96,95 | 101,02 | 96,34 | 100,39 | 3,86% | 45.740,00 |
| 05.03.2021 | 99,40 | 99,55 | 95,16 | 96,66 | -2,38% | 56.302,00 |
| 04.03.2021 | 99,15 | 101,19 | 98,16 | 99,02 | -0,52% | 33.875,00 |
| 03.03.2021 | 99,73 | 100,64 | 98,83 | 99,54 | 0,31% | 24.770,00 |
| 02.03.2021 | 100,60 | 100,60 | 98,42 | 99,23 | -2,06% | 25.820,00 |
| 01.03.2021 | 97,00 | 101,65 | 97,00 | 101,31 | 4,89% | 54.071,00 |
| 26.02.2021 | 97,77 | 98,15 | 95,19 | 96,59 | -1,22% | 68.336,00 |
| 25.02.2021 | 102,86 | 103,72 | 96,43 | 97,78 | -4,92% | 81.184,00 |
| 24.02.2021 | 98,93 | 102,88 | 98,18 | 102,84 | 3,38% | 74.441,00 |
| 23.02.2021 | 95,30 | 101,40 | 95,00 | 99,48 | 4,61% | 141.742,00 |
| 22.02.2021 | 91,90 | 95,76 | 90,20 | 95,10 | 3,52% | 82.318,00 |
| 19.02.2021 | 91,20 | 92,50 | 89,85 | 91,87 | 0,10% | 30.584,00 |
| 18.02.2021 | 94,20 | 94,50 | 89,62 | 91,78 | -2,62% | 67.205,00 |
| 17.02.2021 | 93,50 | 94,53 | 93,49 | 94,25 | 0,91% | 20.922,00 |
| 16.02.2021 | 94,00 | 94,49 | 93,36 | 93,40 | -0,56% | 21.168,00 |
| 15.02.2021 | 92,70 | 94,24 | 92,28 | 93,93 | 1,93% | 33.403,00 |
| 12.02.2021 | 91,34 | 92,35 | 89,57 | 92,15 | 1,00% | 33.494,00 |
| 11.02.2021 | 93,00 | 93,00 | 90,81 | 91,24 | -0,60% | 22.777,00 |
| 10.02.2021 | 93,24 | 93,60 | 91,17 | 91,79 | -1,46% | 32.797,00 |
| 09.02.2021 | 94,50 | 94,91 | 91,91 | 93,15 | -1,32% | 36.326,00 |
| 08.02.2021 | 93,85 | 94,77 | 92,57 | 94,40 | 0,50% | 39.432,00 |
| 05.02.2021 | 93,00 | 94,52 | 91,91 | 93,93 | 1,28% | 57.143,00 |
| 04.02.2021 | 89,90 | 93,11 | 89,10 | 92,74 | 3,16% | 65.174,00 |
| 03.02.2021 | 89,20 | 90,87 | 88,65 | 89,90 | 1,35% | 39.678,00 |
| 02.02.2021 | 84,70 | 88,99 | 84,40 | 88,70 | 6,23% | 78.912,00 |
| 01.02.2021 | 84,00 | 84,54 | 82,41 | 83,50 | 0,05% | 39.048,00 |
| 29.01.2021 | 85,00 | 85,49 | 81,83 | 83,46 | -2,45% | 50.244,00 |
| 28.01.2021 | 83,00 | 86,71 | 82,51 | 85,56 | 3,07% | 51.770,00 |
| 27.01.2021 | 85,40 | 85,45 | 82,60 | 83,01 | -2,89% | 72.287,00 |
| 26.01.2021 | 85,00 | 87,17 | 84,01 | 85,48 | -1,18% | 53.562,00 |
| 25.01.2021 | 88,80 | 88,99 | 84,55 | 86,50 | -3,14% | 130.458,00 |
| 22.01.2021 | 89,89 | 89,89 | 88,09 | 89,30 | -0,78% | 49.141,00 |
| 21.01.2021 | 93,20 | 93,31 | 88,50 | 90,00 | -3,73% | 107.093,00 |
| 20.01.2021 | 91,99 | 93,49 | 90,90 | 93,49 | 1,18% | 30.918,00 |
| 19.01.2021 | 91,65 | 92,44 | 91,02 | 92,40 | 1,11% | 19.944,00 |
| 18.01.2021 | 93,20 | 93,20 | 90,30 | 91,39 | -0,93% | 35.325,00 |
| 15.01.2021 | 92,00 | 92,87 | 91,03 | 92,25 | -0,49% | 37.960,00 |
| 14.01.2021 | 89,45 | 93,50 | 89,26 | 92,70 | 3,92% | 61.495,00 |
| 13.01.2021 | 90,20 | 90,46 | 88,17 | 89,20 | -0,28% | 34.467,00 |
| 12.01.2021 | 89,86 | 90,47 | 88,89 | 89,45 | -0,97% | 41.939,00 |
| 11.01.2021 | 90,55 | 91,71 | 89,10 | 90,33 | 0,02% | 38.405,00 |
| 08.01.2021 | 90,88 | 90,88 | 89,02 | 90,31 | 0,28% | 33.960,00 |
| 07.01.2021 | 90,40 | 90,96 | 89,41 | 90,06 | 0,35% | 27.800,00 |
| 06.01.2021 | 90,44 | 91,00 | 89,04 | 89,75 | -0,52% | 23.266,00 |
| 05.01.2021 | 90,09 | 90,54 | 88,52 | 90,22 | 0,24% | 30.002,00 |
| 04.01.2021 | 91,36 | 94,52 | 89,01 | 90,00 | -1,48% | 72.074,00 |
| 30.12.2020 | 93,00 | 93,00 | 91,35 | 91,35 | -0,54% | 14.916,00 |
| 29.12.2020 | 92,79 | 93,40 | 91,50 | 91,85 | -0,49% | 32.510,00 |
| 28.12.2020 | 92,50 | 93,99 | 91,70 | 92,30 | 0,33% | 40.621,00 |
| 23.12.2020 | 88,00 | 92,07 | 87,80 | 92,00 | 3,85% | 56.265,00 |
| 22.12.2020 | 87,00 | 88,59 | 85,67 | 88,59 | 1,13% | 64.704,00 |
| 21.12.2020 | 88,00 | 88,00 | 82,75 | 87,60 | -2,67% | 147.221,00 |
| 18.12.2020 | 90,30 | 91,21 | 89,01 | 90,00 | 0,00% | 32.462,00 |
| 17.12.2020 | 90,97 | 92,10 | 89,70 | 90,00 | -1,55% | 30.120,00 |
| 16.12.2020 | 91,30 | 92,49 | 89,80 | 91,42 | -0,73% | 30.908,00 |
| 15.12.2020 | 91,80 | 92,48 | 89,84 | 92,09 | 0,32% | 41.946,00 |
| 14.12.2020 | 91,10 | 94,15 | 90,50 | 91,80 | -0,23% | 36.334,00 |
| 11.12.2020 | 93,51 | 93,94 | 91,30 | 92,01 | -1,38% | 44.519,00 |
| 10.12.2020 | 93,00 | 94,49 | 92,60 | 93,30 | -0,29% | 21.666,00 |
| 09.12.2020 | 95,60 | 96,45 | 92,69 | 93,57 | -1,61% | 37.856,00 |
| 08.12.2020 | 95,95 | 95,95 | 94,13 | 95,10 | -0,44% | 23.213,00 |
| 07.12.2020 | 96,10 | 96,20 | 93,71 | 95,52 | -0,60% | 28.753,00 |
| 04.12.2020 | 95,06 | 97,00 | 94,80 | 96,10 | 1,76% | 50.942,00 |
| 03.12.2020 | 91,20 | 95,25 | 91,20 | 94,44 | 3,19% | 51.493,00 |
| 02.12.2020 | 89,75 | 91,91 | 88,81 | 91,52 | 1,69% | 43.914,00 |
| 01.12.2020 | 89,00 | 90,00 | 88,00 | 90,00 | 2,67% | 25.070,00 |
| 30.11.2020 | 89,80 | 90,31 | 87,66 | 87,66 | -3,25% | 47.409,00 |
| 27.11.2020 | 90,30 | 91,19 | 89,30 | 90,60 | -0,11% | 23.669,00 |