Börse:
91,410€
0,23%
Echtzeit-Aktienkurs Airbus SE
Bid:
91,380€
Ask:
91,440€
Aktienkurse zur Airbus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2021 | 91,56 | 92,28 | 91,11 | 91,44 | 0,27% | 13.549,00 |
| 18.01.2021 | 93,10 | 93,10 | 90,28 | 91,20 | -1,19% | 35.325,00 |
| 15.01.2021 | 92,16 | 92,94 | 91,02 | 92,30 | -0,38% | 37.145,00 |
| 14.01.2021 | 89,35 | 93,25 | 89,32 | 92,65 | 4,11% | 61.361,00 |
| 13.01.2021 | 90,11 | 90,48 | 88,13 | 89,00 | -0,71% | 34.467,00 |
| 12.01.2021 | 89,93 | 90,51 | 88,93 | 89,63 | -0,60% | 41.709,00 |
| 11.01.2021 | 90,50 | 91,76 | 89,07 | 90,17 | -0,26% | 38.355,00 |
| 08.01.2021 | 90,69 | 90,69 | 89,02 | 90,41 | 0,64% | 33.942,00 |
| 07.01.2021 | 90,33 | 90,95 | 89,34 | 89,83 | -0,26% | 27.800,00 |
| 06.01.2021 | 90,26 | 90,96 | 89,02 | 90,07 | -0,17% | 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 |
| 26.11.2020 | 92,30 | 92,59 | 89,11 | 90,70 | -1,41% | 39.759,00 |
| 25.11.2020 | 94,90 | 94,90 | 90,76 | 92,00 | -2,53% | 54.876,00 |
| 24.11.2020 | 91,01 | 94,91 | 91,00 | 94,39 | 4,07% | 83.919,00 |
| 23.11.2020 | 89,50 | 90,98 | 89,20 | 90,70 | 2,83% | 55.180,00 |
| 20.11.2020 | 89,60 | 89,96 | 88,12 | 88,20 | -1,56% | 21.992,00 |
| 19.11.2020 | 89,20 | 89,79 | 88,10 | 89,60 | 0,60% | 35.313,00 |
| 18.11.2020 | 89,51 | 90,49 | 87,77 | 89,07 | -0,97% | 51.216,00 |
| 17.11.2020 | 90,50 | 90,75 | 87,64 | 89,94 | -0,53% | 53.451,00 |
| 16.11.2020 | 86,10 | 91,37 | 86,10 | 90,42 | 5,80% | 128.717,00 |
| 13.11.2020 | 84,27 | 87,29 | 83,48 | 85,46 | 3,59% | 63.872,00 |
| 12.11.2020 | 85,75 | 86,33 | 82,16 | 82,50 | -4,29% | 94.143,00 |
| 11.11.2020 | 87,53 | 89,45 | 85,54 | 86,20 | -1,61% | 114.751,00 |
| 10.11.2020 | 81,50 | 88,89 | 81,49 | 87,61 | 7,75% | 247.111,00 |
| 09.11.2020 | 71,00 | 89,45 | 70,85 | 81,31 | 16,26% | 610.077,00 |
| 06.11.2020 | 69,61 | 70,97 | 68,83 | 69,94 | -0,09% | 51.187,00 |
| 05.11.2020 | 68,80 | 70,54 | 68,36 | 70,00 | 3,24% | 63.059,00 |
| 04.11.2020 | 65,21 | 69,20 | 64,10 | 67,80 | 1,41% | 78.283,00 |
| 03.11.2020 | 63,90 | 66,99 | 63,50 | 66,86 | 5,21% | 55.885,00 |
| 02.11.2020 | 63,10 | 63,96 | 61,81 | 63,55 | 0,06% | 39.545,00 |
| 30.10.2020 | 60,50 | 63,51 | 60,50 | 63,51 | 1,78% | 43.848,00 |
| 29.10.2020 | 61,31 | 63,73 | 59,35 | 62,40 | 1,63% | 75.024,00 |
| 28.10.2020 | 62,62 | 62,70 | 60,07 | 61,40 | -2,71% | 89.883,00 |
| 27.10.2020 | 65,63 | 66,10 | 63,11 | 63,11 | -3,37% | 35.659,00 |
| 26.10.2020 | 66,40 | 69,65 | 64,90 | 65,31 | -3,81% | 86.318,00 |
| 23.10.2020 | 65,07 | 68,69 | 64,40 | 67,90 | 4,22% | 88.252,00 |
| 22.10.2020 | 63,80 | 65,80 | 62,62 | 65,15 | 1,94% | 25.123,00 |
| 21.10.2020 | 66,71 | 67,09 | 63,91 | 63,91 | -4,53% | 32.653,00 |
| 20.10.2020 | 65,23 | 67,94 | 64,81 | 66,94 | 3,46% | 74.489,00 |
| 19.10.2020 | 64,00 | 66,60 | 62,49 | 64,70 | 1,70% | 64.458,00 |
| 16.10.2020 | 61,81 | 64,64 | 61,61 | 63,62 | 2,93% | 47.193,00 |
| 15.10.2020 | 61,82 | 62,83 | 59,85 | 61,81 | 0,31% | 94.427,00 |
| 14.10.2020 | 63,21 | 63,70 | 61,50 | 61,62 | -2,81% | 71.674,00 |
| 13.10.2020 | 64,99 | 64,99 | 63,25 | 63,40 | -3,81% | 56.475,00 |
| 12.10.2020 | 67,16 | 67,55 | 65,78 | 65,91 | -0,89% | 34.109,00 |
| 09.10.2020 | 67,19 | 67,80 | 66,10 | 66,50 | -0,92% | 30.687,00 |
| 08.10.2020 | 67,00 | 68,15 | 66,52 | 67,12 | 0,39% | 37.262,00 |
| 07.10.2020 | 66,90 | 67,90 | 66,29 | 66,86 | 1,15% | 34.933,00 |
| 06.10.2020 | 65,96 | 68,70 | 65,80 | 66,10 | 0,61% | 69.284,00 |
| 05.10.2020 | 64,67 | 66,70 | 64,01 | 65,70 | 2,18% | 42.701,00 |
| 02.10.2020 | 64,24 | 65,20 | 62,10 | 64,30 | -0,46% | 28.615,00 |
| 01.10.2020 | 63,50 | 65,05 | 62,42 | 64,60 | 3,36% | 43.687,00 |
| 30.09.2020 | 62,17 | 63,08 | 60,93 | 62,50 | 0,00% | 20.470,00 |
| 29.09.2020 | 62,80 | 63,05 | 61,44 | 62,50 | 0,00% | 26.314,00 |
| 28.09.2020 | 60,73 | 62,90 | 60,73 | 62,50 | 2,29% | 47.033,00 |
| 25.09.2020 | 60,50 | 61,10 | 57,91 | 61,10 | 1,38% | 72.391,00 |
| 24.09.2020 | 61,00 | 61,48 | 59,21 | 60,27 | -2,19% | 85.521,00 |
| 23.09.2020 | 63,20 | 65,16 | 61,03 | 61,62 | -2,35% | 53.857,00 |
| 22.09.2020 | 64,75 | 64,84 | 61,51 | 63,10 | -2,92% | 88.307,00 |
| 21.09.2020 | 68,50 | 68,55 | 63,95 | 65,00 | -5,93% | 118.557,00 |
| 18.09.2020 | 70,96 | 71,19 | 68,50 | 69,10 | -2,04% | 54.557,00 |
| 17.09.2020 | 69,90 | 71,44 | 69,30 | 70,54 | 0,77% | 33.097,00 |
| 16.09.2020 | 70,40 | 70,95 | 68,71 | 70,00 | 1,30% | 61.440,00 |
| 15.09.2020 | 71,25 | 71,58 | 69,10 | 69,10 | -2,72% | 43.115,00 |
| 14.09.2020 | 69,00 | 71,52 | 68,80 | 71,03 | 2,75% | 44.745,00 |
| 11.09.2020 | 69,40 | 69,69 | 67,78 | 69,13 | -0,37% | 53.094,00 |
| 10.09.2020 | 69,77 | 70,55 | 68,77 | 69,39 | -0,64% | 41.719,00 |
| 09.09.2020 | 70,19 | 70,38 | 68,05 | 69,84 | -2,16% | 92.862,00 |
| 08.09.2020 | 73,80 | 74,19 | 70,02 | 71,38 | -2,29% | 60.036,00 |
| 07.09.2020 | 70,89 | 73,90 | 70,50 | 73,05 | 2,45% | 42.471,00 |
| 04.09.2020 | 71,50 | 72,58 | 69,24 | 71,30 | -0,14% | 51.000,00 |
| 03.09.2020 | 72,40 | 75,25 | 70,30 | 71,40 | -1,71% | 123.602,00 |
| 02.09.2020 | 69,51 | 72,75 | 69,51 | 72,64 | 5,09% | 75.300,00 |
| 01.09.2020 | 69,35 | 69,80 | 66,83 | 69,12 | -0,55% | 63.236,00 |
| 31.08.2020 | 71,60 | 72,43 | 68,51 | 69,50 | -2,73% | 43.746,00 |
| 28.08.2020 | 72,16 | 72,60 | 70,92 | 71,45 | -0,08% | 30.706,00 |
| 27.08.2020 | 70,57 | 72,47 | 69,03 | 71,51 | 1,45% | 49.069,00 |