Börse:
115,500€
-1,05%
Echtzeit-Aktienkurs Airbus SE
Bid:
115,340€
Ask:
115,660€
Aktienkurse zur Airbus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.08.2021 | 117,06 | 117,20 | 114,21 | 115,51 | -1,05% | 11.694,00 |
| 02.08.2021 | 116,25 | 117,89 | 115,75 | 116,73 | 1,02% | 22.984,00 |
| 30.07.2021 | 115,84 | 116,40 | 113,15 | 115,55 | -0,53% | 23.140,00 |
| 29.07.2021 | 116,00 | 120,90 | 115,47 | 116,16 | 2,03% | 92.607,00 |
| 28.07.2021 | 112,46 | 115,60 | 111,60 | 113,85 | 0,94% | 35.140,00 |
| 27.07.2021 | 112,41 | 113,08 | 110,87 | 112,79 | 0,45% | 15.196,00 |
| 26.07.2021 | 112,24 | 113,29 | 111,10 | 112,28 | 0,30% | 16.712,00 |
| 23.07.2021 | 110,10 | 113,85 | 110,08 | 111,94 | 1,81% | 23.288,00 |
| 22.07.2021 | 111,05 | 113,35 | 109,48 | 109,95 | -1,19% | 30.281,00 |
| 21.07.2021 | 106,63 | 111,65 | 106,39 | 111,27 | 3,64% | 30.143,00 |
| 20.07.2021 | 104,16 | 107,64 | 103,63 | 107,36 | 3,88% | 25.602,00 |
| 19.07.2021 | 110,30 | 110,48 | 102,64 | 103,35 | -6,04% | 80.453,00 |
| 16.07.2021 | 110,35 | 112,16 | 109,86 | 109,99 | -0,41% | 12.681,00 |
| 15.07.2021 | 112,07 | 112,50 | 109,54 | 110,44 | -0,68% | 14.862,00 |
| 14.07.2021 | 111,00 | 111,96 | 109,91 | 111,20 | 0,01% | 15.064,00 |
| 13.07.2021 | 111,85 | 112,63 | 110,76 | 111,19 | -1,37% | 8.151,00 |
| 12.07.2021 | 113,00 | 113,75 | 110,06 | 112,73 | 0,12% | 26.104,00 |
| 09.07.2021 | 109,75 | 114,03 | 109,50 | 112,60 | 2,93% | 24.884,00 |
| 08.07.2021 | 109,45 | 111,07 | 107,24 | 109,39 | -0,37% | 18.197,00 |
| 07.07.2021 | 111,08 | 112,46 | 108,97 | 109,80 | -1,25% | 12.842,00 |
| 06.07.2021 | 113,25 | 113,46 | 110,26 | 111,19 | -1,50% | 15.058,00 |
| 05.07.2021 | 112,25 | 113,80 | 111,00 | 112,88 | 0,72% | 21.044,00 |
| 02.07.2021 | 109,96 | 112,61 | 109,39 | 112,07 | 1,90% | 18.447,00 |
| 01.07.2021 | 109,25 | 110,53 | 108,41 | 109,98 | 0,96% | 15.172,00 |
| 30.06.2021 | 106,30 | 109,83 | 104,89 | 108,93 | 2,53% | 25.905,00 |
| 29.06.2021 | 107,00 | 108,35 | 105,13 | 106,24 | -1,59% | 24.722,00 |
| 28.06.2021 | 110,60 | 111,71 | 106,36 | 107,96 | -2,66% | 46.336,00 |
| 25.06.2021 | 112,14 | 112,37 | 109,53 | 110,91 | -1,05% | 16.838,00 |
| 24.06.2021 | 111,64 | 112,64 | 111,58 | 112,09 | 0,48% | 8.130,00 |
| 23.06.2021 | 112,69 | 113,18 | 111,07 | 111,56 | -0,97% | 14.018,00 |
| 22.06.2021 | 113,10 | 114,44 | 112,16 | 112,65 | -0,35% | 14.813,00 |
| 21.06.2021 | 111,75 | 113,50 | 109,00 | 113,05 | 0,45% | 27.320,00 |
| 18.06.2021 | 114,85 | 115,07 | 112,21 | 112,54 | -2,26% | 23.424,00 |
| 17.06.2021 | 113,39 | 116,06 | 113,20 | 115,14 | 1,21% | 21.961,00 |
| 16.06.2021 | 113,79 | 114,86 | 112,81 | 113,76 | 0,31% | 20.313,00 |
| 15.06.2021 | 113,15 | 114,17 | 112,41 | 113,41 | 0,37% | 21.429,00 |
| 14.06.2021 | 112,61 | 113,29 | 112,07 | 112,99 | 0,46% | 12.786,00 |
| 11.06.2021 | 110,67 | 113,21 | 110,57 | 112,47 | 1,67% | 16.215,00 |
| 10.06.2021 | 110,91 | 111,35 | 109,59 | 110,62 | -0,17% | 10.694,00 |
| 09.06.2021 | 110,97 | 111,28 | 110,23 | 110,81 | -0,43% | 17.824,00 |
| 08.06.2021 | 111,55 | 112,37 | 110,38 | 111,29 | -0,48% | 15.614,00 |
| 07.06.2021 | 110,70 | 111,97 | 108,83 | 111,83 | 1,26% | 25.682,00 |
| 04.06.2021 | 109,73 | 110,57 | 109,19 | 110,44 | 0,56% | 13.405,00 |
| 03.06.2021 | 110,75 | 110,75 | 109,73 | 109,82 | -0,99% | 8.366,00 |
| 02.06.2021 | 109,63 | 111,16 | 109,19 | 110,92 | 1,67% | 33.684,00 |
| 01.06.2021 | 106,69 | 109,36 | 105,89 | 109,10 | 2,18% | 26.362,00 |
| 31.05.2021 | 107,95 | 108,44 | 106,21 | 106,77 | -1,09% | 18.586,00 |
| 28.05.2021 | 106,55 | 109,69 | 105,93 | 107,95 | 1,27% | 53.773,00 |
| 27.05.2021 | 97,75 | 107,77 | 97,75 | 106,60 | 9,00% | 161.808,00 |
| 26.05.2021 | 97,53 | 98,25 | 97,43 | 97,80 | 0,18% | 9.836,00 |
| 25.05.2021 | 97,86 | 98,92 | 97,14 | 97,62 | -0,55% | 12.770,00 |
| 24.05.2021 | 97,76 | 98,66 | 97,36 | 98,16 | 0,59% | 6.748,00 |
| 21.05.2021 | 96,45 | 97,97 | 96,45 | 97,58 | 1,36% | 25.655,00 |
| 20.05.2021 | 95,86 | 96,68 | 94,87 | 96,27 | 0,34% | 6.618,00 |
| 19.05.2021 | 96,65 | 96,71 | 93,57 | 95,94 | -0,51% | 33.308,00 |
| 18.05.2021 | 97,26 | 98,07 | 96,39 | 96,43 | -0,61% | 15.499,00 |
| 17.05.2021 | 99,65 | 99,87 | 96,66 | 97,03 | -2,70% | 32.958,00 |
| 14.05.2021 | 96,85 | 99,81 | 96,11 | 99,72 | 3,54% | 38.599,00 |
| 13.05.2021 | 96,08 | 97,08 | 93,16 | 96,31 | 0,24% | 22.827,00 |
| 12.05.2021 | 95,59 | 97,32 | 95,20 | 96,08 | -0,10% | 14.850,00 |
| 11.05.2021 | 97,28 | 97,34 | 94,65 | 96,18 | -1,34% | 32.142,00 |
| 10.05.2021 | 98,64 | 99,56 | 97,45 | 97,49 | -0,70% | 17.008,00 |
| 07.05.2021 | 97,05 | 98,50 | 97,00 | 98,18 | 1,42% | 17.816,00 |
| 06.05.2021 | 96,42 | 98,98 | 95,84 | 96,81 | 0,42% | 39.206,00 |
| 05.05.2021 | 97,89 | 98,12 | 95,95 | 96,40 | -1,55% | 32.713,00 |
| 04.05.2021 | 100,21 | 101,04 | 96,45 | 97,92 | -2,51% | 46.181,00 |
| 03.05.2021 | 100,27 | 100,91 | 98,82 | 100,44 | 0,53% | 21.144,00 |
| 30.04.2021 | 101,40 | 101,49 | 99,32 | 99,92 | -1,36% | 19.954,00 |
| 29.04.2021 | 101,13 | 102,61 | 99,52 | 101,29 | 1,66% | 32.554,00 |
| 28.04.2021 | 99,87 | 100,49 | 98,81 | 99,64 | -0,26% | 12.757,00 |
| 27.04.2021 | 101,16 | 101,16 | 99,16 | 99,90 | -1,01% | 15.317,00 |
| 26.04.2021 | 99,05 | 102,15 | 98,87 | 100,92 | 2,10% | 25.241,00 |
| 23.04.2021 | 99,06 | 99,48 | 97,66 | 98,85 | -0,09% | 12.599,00 |
| 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 |