42,700€
-0,23%
Echtzeit-Aktienkurs Airbus Group SE (ADRs)
Bid:
Ask:
Aktienkurse zur Airbus Group SE (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 42,90 | 43,10 | 42,10 | 42,70 | -0,70% | - |
27.03.2024 | 42,60 | 43,10 | 42,60 | 43,00 | 0,94% | 175,00 |
26.03.2024 | 42,00 | 42,70 | 42,00 | 42,60 | 0,00% | - |
25.03.2024 | 42,40 | 42,90 | 42,30 | 42,60 | 0,24% | 100,00 |
22.03.2024 | 42,30 | 42,70 | 42,30 | 42,50 | 0,47% | - |
21.03.2024 | 42,60 | 42,70 | 42,00 | 42,30 | -0,47% | 11,00 |
20.03.2024 | 41,60 | 42,50 | 41,50 | 42,50 | 1,92% | - |
19.03.2024 | 40,70 | 41,90 | 40,70 | 41,70 | 1,46% | 30,00 |
18.03.2024 | 40,90 | 41,10 | 40,60 | 41,10 | 0,00% | 480,00 |
15.03.2024 | 40,30 | 41,10 | 40,10 | 41,10 | 2,49% | - |
14.03.2024 | 39,90 | 40,50 | 39,90 | 40,10 | 0,50% | - |
13.03.2024 | 39,70 | 39,90 | 39,50 | 39,90 | 1,01% | 10,00 |
12.03.2024 | 39,30 | 39,50 | 38,90 | 39,50 | 1,02% | 14,00 |
11.03.2024 | 39,50 | 39,50 | 39,10 | 39,10 | -0,51% | - |
08.03.2024 | 39,60 | 39,70 | 39,10 | 39,30 | -0,51% | - |
07.03.2024 | 39,30 | 39,70 | 39,10 | 39,50 | 0,00% | - |
06.03.2024 | 39,70 | 39,70 | 39,10 | 39,50 | 1,02% | - |
05.03.2024 | 38,70 | 39,50 | 38,70 | 39,10 | 0,51% | 480,00 |
04.03.2024 | 38,30 | 38,90 | 38,00 | 38,90 | 2,10% | - |
01.03.2024 | 37,80 | 38,50 | 37,80 | 38,10 | -0,52% | 80,00 |
29.02.2024 | 38,40 | 38,70 | 38,10 | 38,30 | 0,00% | - |
28.02.2024 | 37,10 | 38,50 | 37,10 | 38,30 | 3,23% | - |
27.02.2024 | 36,80 | 37,30 | 36,20 | 37,10 | 0,54% | - |
26.02.2024 | 36,90 | 37,10 | 36,70 | 36,90 | 0,00% | - |
23.02.2024 | 36,70 | 37,10 | 36,70 | 36,90 | 0,00% | - |
22.02.2024 | 36,80 | 37,00 | 36,40 | 36,90 | 0,54% | - |
21.02.2024 | 36,30 | 36,70 | 36,20 | 36,70 | 1,10% | - |
20.02.2024 | 36,00 | 36,30 | 35,20 | 36,30 | 0,55% | 127,00 |
19.02.2024 | 36,40 | 36,50 | 36,00 | 36,10 | -1,10% | 643,00 |
16.02.2024 | 37,40 | 37,50 | 36,30 | 36,50 | -2,14% | 360,00 |
15.02.2024 | 37,70 | 37,70 | 36,70 | 37,30 | -1,06% | 695,00 |
14.02.2024 | 37,10 | 37,90 | 37,10 | 37,70 | 1,62% | - |
13.02.2024 | 36,80 | 37,40 | 36,80 | 37,10 | -0,54% | 100,00 |
12.02.2024 | 37,60 | 37,70 | 36,90 | 37,30 | -1,06% | - |
09.02.2024 | 37,90 | 38,10 | 36,70 | 37,70 | 0,00% | - |
08.02.2024 | 37,70 | 37,90 | 37,50 | 37,70 | 0,00% | - |
07.02.2024 | 37,90 | 38,20 | 37,70 | 37,70 | -0,53% | - |
06.02.2024 | 37,30 | 38,00 | 37,20 | 37,90 | 1,61% | - |
05.02.2024 | 37,30 | 37,50 | 37,10 | 37,30 | 0,00% | 1,00 |
02.02.2024 | 37,10 | 37,40 | 36,90 | 37,30 | 1,08% | - |
01.02.2024 | 36,70 | 37,10 | 36,70 | 36,90 | 0,54% | - |
31.01.2024 | 37,40 | 37,50 | 36,70 | 36,70 | -2,13% | - |
30.01.2024 | 37,40 | 37,90 | 37,30 | 37,50 | 0,54% | - |
29.01.2024 | 37,20 | 37,50 | 37,20 | 37,30 | 0,00% | - |
26.01.2024 | 36,60 | 37,50 | 36,60 | 37,30 | 0,00% | - |
25.01.2024 | 36,00 | 37,30 | 36,00 | 37,30 | 2,19% | - |
24.01.2024 | 37,30 | 37,30 | 36,20 | 36,50 | -1,62% | - |
23.01.2024 | 37,50 | 37,70 | 36,80 | 37,10 | -1,07% | 100,00 |
22.01.2024 | 37,40 | 37,70 | 36,80 | 37,50 | 0,54% | - |
19.01.2024 | 37,50 | 37,70 | 37,10 | 37,30 | -1,06% | 300,00 |
18.01.2024 | 36,90 | 37,70 | 36,70 | 37,70 | 2,72% | - |
17.01.2024 | 36,60 | 36,90 | 36,50 | 36,70 | -0,54% | - |
16.01.2024 | 36,80 | 37,80 | 36,70 | 36,90 | -1,86% | - |
15.01.2024 | 37,30 | 38,20 | 37,00 | 37,60 | 0,80% | 800,00 |
12.01.2024 | 36,30 | 37,30 | 36,20 | 37,30 | 2,75% | - |
11.01.2024 | 36,20 | 36,30 | 35,90 | 36,30 | 1,11% | - |
10.01.2024 | 35,70 | 36,20 | 35,70 | 35,90 | 0,56% | - |
09.01.2024 | 35,90 | 36,20 | 35,40 | 35,70 | -1,11% | - |
08.01.2024 | 35,30 | 36,10 | 35,20 | 36,10 | 3,44% | - |
05.01.2024 | 34,70 | 35,10 | 34,60 | 34,90 | 0,58% | - |
04.01.2024 | 33,40 | 34,90 | 33,40 | 34,70 | 1,76% | 2,00 |
03.01.2024 | 35,20 | 35,20 | 34,10 | 34,10 | -2,85% | 140,00 |
02.01.2024 | 35,00 | 35,60 | 34,90 | 35,10 | 0,29% | - |
29.12.2023 | 34,90 | 35,10 | 34,90 | 35,00 | 0,29% | - |
28.12.2023 | 34,80 | 35,00 | 34,80 | 34,90 | 0,29% | - |
27.12.2023 | 34,90 | 35,00 | 34,70 | 34,80 | -0,29% | - |
22.12.2023 | 34,50 | 35,10 | 34,50 | 34,90 | 0,58% | - |
21.12.2023 | 33,80 | 34,70 | 33,80 | 34,70 | 1,76% | - |
20.12.2023 | 35,00 | 35,00 | 34,10 | 34,10 | -2,29% | 1.212,00 |
19.12.2023 | 34,80 | 35,10 | 34,70 | 34,90 | 1,45% | - |
18.12.2023 | 34,90 | 34,90 | 34,40 | 34,40 | -1,43% | - |
15.12.2023 | 35,10 | 35,40 | 34,70 | 34,90 | 0,00% | - |
14.12.2023 | 36,00 | 36,00 | 34,90 | 34,90 | -2,79% | - |
13.12.2023 | 35,60 | 35,90 | 35,50 | 35,90 | 0,56% | - |
12.12.2023 | 35,60 | 36,00 | 35,10 | 35,70 | 0,56% | - |
11.12.2023 | 35,50 | 35,70 | 35,40 | 35,50 | 0,00% | 550,00 |
08.12.2023 | 34,90 | 35,50 | 34,60 | 35,50 | 2,31% | - |
07.12.2023 | 34,40 | 34,70 | 34,10 | 34,70 | 0,00% | - |
06.12.2023 | 34,30 | 34,70 | 34,00 | 34,70 | 1,76% | - |
05.12.2023 | 34,20 | 34,20 | 33,80 | 34,10 | -0,58% | - |
04.12.2023 | 34,60 | 34,60 | 34,30 | 34,30 | 0,88% | - |
01.12.2023 | 34,20 | 34,60 | 34,00 | 34,00 | -0,29% | - |
30.11.2023 | 33,40 | 34,10 | 33,40 | 34,10 | 0,59% | - |
29.11.2023 | 33,60 | 34,20 | 33,50 | 33,90 | 1,19% | - |
28.11.2023 | 32,80 | 33,80 | 32,80 | 33,50 | 0,60% | - |
27.11.2023 | 34,00 | 34,00 | 33,30 | 33,30 | -0,30% | - |
24.11.2023 | 33,60 | 33,90 | 31,80 | 33,40 | -0,89% | - |
23.11.2023 | 33,50 | 33,90 | 33,40 | 33,70 | 0,60% | - |
22.11.2023 | 33,50 | 33,50 | 33,20 | 33,50 | 0,00% | - |
21.11.2023 | 32,80 | 33,50 | 32,80 | 33,50 | 0,90% | - |
20.11.2023 | 33,00 | 33,50 | 33,00 | 33,20 | 2,47% | - |
17.11.2023 | 32,40 | 33,10 | 32,40 | 32,40 | -1,52% | - |
16.11.2023 | 32,70 | 33,00 | 32,60 | 32,90 | 0,92% | - |
15.11.2023 | 33,00 | 33,00 | 32,60 | 32,60 | -1,21% | - |
14.11.2023 | 32,20 | 33,00 | 32,20 | 33,00 | 0,61% | - |
13.11.2023 | 31,80 | 32,80 | 31,80 | 32,80 | 1,55% | - |
10.11.2023 | 31,80 | 32,40 | 31,70 | 32,30 | 1,89% | - |
09.11.2023 | 32,20 | 32,40 | 31,50 | 31,70 | -0,94% | - |
08.11.2023 | 32,20 | 32,70 | 31,50 | 32,00 | -0,62% | 50,00 |
07.11.2023 | 32,00 | 32,40 | 32,00 | 32,20 | 0,31% | - |