Börse:
115,130€
1,56%
Echtzeit-Aktienkurs AIRBUS SE
Bid:
114,960€
Ask:
115,300€
Aktienkurse zur AIRBUS SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2021 | 113,52 | 115,40 | 113,32 | 114,90 | 1,36% | 1.541.664,00 |
| 14.10.2021 | 113,00 | 114,22 | 112,00 | 113,36 | 0,91% | 1.286.858,00 |
| 13.10.2021 | 113,10 | 113,18 | 111,28 | 112,34 | -0,79% | 1.246.440,00 |
| 12.10.2021 | 111,50 | 113,56 | 111,26 | 113,24 | -0,51% | 1.212.402,00 |
| 11.10.2021 | 112,84 | 114,26 | 112,70 | 113,82 | 0,53% | 785.366,00 |
| 08.10.2021 | 114,16 | 114,48 | 112,62 | 113,22 | -0,86% | 1.301.126,00 |
| 07.10.2021 | 115,06 | 115,30 | 113,68 | 114,20 | 0,69% | 1.465.696,00 |
| 06.10.2021 | 114,00 | 114,08 | 111,12 | 113,42 | -1,44% | 1.592.220,00 |
| 05.10.2021 | 114,36 | 115,54 | 113,62 | 115,08 | 1,25% | 1.344.477,00 |
| 04.10.2021 | 116,56 | 116,96 | 113,12 | 113,66 | -2,50% | 1.545.522,00 |
| 01.10.2021 | 113,02 | 116,70 | 111,88 | 116,58 | 1,29% | 1.638.193,00 |
| 30.09.2021 | 118,16 | 118,34 | 114,86 | 115,10 | -1,88% | 1.891.572,00 |
| 29.09.2021 | 115,20 | 117,30 | 114,56 | 117,30 | 3,48% | 1.856.224,00 |
| 28.09.2021 | 116,80 | 117,30 | 113,10 | 113,36 | -3,31% | 1.789.397,00 |
| 27.09.2021 | 116,50 | 118,88 | 116,34 | 117,24 | 1,59% | 1.577.958,00 |
| 24.09.2021 | 115,96 | 116,98 | 115,02 | 115,40 | -1,10% | 974.686,00 |
| 23.09.2021 | 117,00 | 118,00 | 116,14 | 116,68 | 0,73% | 1.211.204,00 |
| 22.09.2021 | 113,88 | 115,84 | 113,88 | 115,84 | 2,26% | 1.225.883,00 |
| 21.09.2021 | 112,16 | 113,52 | 111,76 | 113,28 | 1,20% | 1.539.371,00 |
| 20.09.2021 | 110,80 | 113,92 | 108,72 | 111,94 | -0,97% | 2.416.938,00 |
| 17.09.2021 | 115,22 | 116,14 | 111,86 | 113,04 | -1,60% | 3.390.435,00 |
| 16.09.2021 | 113,14 | 115,78 | 113,08 | 114,88 | 2,24% | 1.445.194,00 |
| 15.09.2021 | 112,80 | 114,06 | 112,14 | 112,36 | -0,35% | 1.054.477,00 |
| 14.09.2021 | 114,64 | 114,84 | 112,16 | 112,76 | -2,02% | 1.132.942,00 |
| 13.09.2021 | 114,62 | 115,42 | 113,68 | 115,08 | 0,63% | 1.047.597,00 |
| 10.09.2021 | 115,60 | 116,70 | 114,18 | 114,36 | -0,73% | 1.161.466,00 |
| 09.09.2021 | 112,66 | 115,78 | 112,46 | 115,20 | 1,30% | 1.168.922,00 |
| 08.09.2021 | 113,96 | 115,28 | 112,48 | 113,72 | -0,33% | 1.134.101,00 |
| 07.09.2021 | 115,82 | 115,82 | 113,86 | 114,10 | -1,54% | 892.841,00 |
| 06.09.2021 | 114,72 | 116,56 | 114,68 | 115,88 | 1,22% | 641.283,00 |
| 03.09.2021 | 116,80 | 116,90 | 114,48 | 114,48 | -1,97% | 896.433,00 |
| 02.09.2021 | 117,52 | 117,90 | 116,40 | 116,78 | -1,03% | 938.576,00 |
| 01.09.2021 | 116,50 | 118,10 | 116,02 | 118,00 | 1,99% | 1.478.587,00 |
| 31.08.2021 | 114,48 | 115,70 | 113,68 | 115,70 | 0,73% | 1.518.227,00 |
| 30.08.2021 | 115,22 | 115,56 | 114,54 | 114,86 | -0,14% | 505.387,00 |
| 27.08.2021 | 114,94 | 115,02 | 113,46 | 115,02 | 0,02% | 669.090,00 |
| 26.08.2021 | 114,80 | 115,58 | 113,54 | 115,00 | -0,79% | 686.226,00 |
| 25.08.2021 | 114,30 | 116,68 | 114,28 | 115,92 | 2,17% | 1.279.245,00 |
| 24.08.2021 | 111,68 | 113,46 | 111,40 | 113,46 | 1,56% | 847.802,00 |
| 23.08.2021 | 112,00 | 112,54 | 111,18 | 111,72 | 1,12% | 795.534,00 |
| 20.08.2021 | 109,64 | 110,52 | 108,20 | 110,48 | 0,40% | 989.618,00 |
| 19.08.2021 | 111,40 | 111,90 | 109,82 | 110,04 | -3,15% | 1.616.551,00 |
| 18.08.2021 | 113,82 | 113,82 | 112,22 | 113,62 | 0,07% | 904.719,00 |
| 17.08.2021 | 113,94 | 113,96 | 112,60 | 113,54 | -0,94% | 924.576,00 |
| 16.08.2021 | 114,42 | 114,90 | 113,66 | 114,62 | -0,71% | 611.241,00 |
| 13.08.2021 | 114,96 | 116,34 | 114,96 | 115,44 | 0,12% | 681.571,00 |
| 12.08.2021 | 115,28 | 115,98 | 114,56 | 115,30 | -0,36% | 817.945,00 |
| 11.08.2021 | 115,70 | 116,68 | 115,10 | 115,72 | 0,49% | 712.806,00 |
| 10.08.2021 | 114,80 | 115,34 | 113,72 | 115,16 | 0,35% | 916.010,00 |
| 09.08.2021 | 116,58 | 117,02 | 114,70 | 114,76 | -1,83% | 753.338,00 |
| 06.08.2021 | 116,50 | 117,28 | 115,60 | 116,90 | 0,22% | 1.045.415,00 |
| 05.08.2021 | 114,18 | 117,36 | 114,10 | 116,64 | 1,92% | 1.227.423,00 |
| 04.08.2021 | 116,24 | 116,40 | 113,38 | 114,44 | -0,30% | 1.536.356,00 |
| 03.08.2021 | 116,80 | 117,22 | 114,22 | 114,78 | -1,71% | 1.446.369,00 |
| 02.08.2021 | 116,80 | 117,90 | 115,74 | 116,78 | 0,93% | 1.114.904,00 |
| 30.07.2021 | 116,02 | 116,42 | 113,16 | 115,70 | -0,26% | 2.047.519,00 |
| 29.07.2021 | 120,00 | 121,00 | 115,64 | 116,00 | 0,61% | 2.705.991,00 |
| 28.07.2021 | 111,10 | 115,34 | 111,10 | 115,30 | 2,65% | 1.651.513,00 |
| 27.07.2021 | 112,10 | 113,06 | 110,86 | 112,32 | 0,29% | 1.244.190,00 |
| 26.07.2021 | 111,12 | 113,28 | 110,92 | 112,00 | 0,45% | 1.176.450,00 |
| 23.07.2021 | 111,36 | 113,88 | 110,90 | 111,50 | 1,81% | 2.048.605,00 |
| 22.07.2021 | 111,36 | 113,36 | 109,50 | 109,52 | -1,01% | 1.324.149,00 |
| 21.07.2021 | 107,00 | 111,22 | 107,00 | 110,64 | 4,38% | 2.105.827,00 |
| 20.07.2021 | 104,00 | 106,42 | 103,56 | 106,00 | 2,34% | 1.915.970,00 |
| 19.07.2021 | 108,50 | 108,74 | 103,12 | 103,58 | -6,38% | 3.974.206,00 |
| 16.07.2021 | 111,08 | 112,18 | 109,92 | 110,64 | 0,22% | 1.556.374,00 |
| 15.07.2021 | 112,00 | 112,28 | 109,52 | 110,40 | -0,52% | 1.673.725,00 |
| 14.07.2021 | 110,66 | 111,98 | 109,90 | 110,98 | -0,23% | 1.057.178,00 |
| 13.07.2021 | 112,30 | 112,62 | 110,78 | 111,24 | -0,86% | 1.387.125,00 |
| 12.07.2021 | 112,52 | 113,76 | 110,04 | 112,20 | -0,50% | 1.521.422,00 |
| 09.07.2021 | 110,28 | 114,02 | 110,28 | 112,76 | 3,43% | 1.837.644,00 |
| 08.07.2021 | 109,42 | 110,44 | 107,22 | 109,02 | -0,73% | 2.112.437,00 |
| 07.07.2021 | 111,78 | 112,48 | 108,96 | 109,82 | -0,96% | 1.549.039,00 |
| 06.07.2021 | 113,20 | 113,44 | 110,26 | 110,88 | -1,95% | 1.090.015,00 |
| 05.07.2021 | 111,94 | 113,80 | 110,96 | 113,08 | 0,77% | 919.942,00 |
| 02.07.2021 | 110,56 | 112,40 | 109,40 | 112,22 | 2,11% | 1.648.830,00 |
| 01.07.2021 | 109,80 | 110,54 | 108,38 | 109,90 | 1,35% | 1.245.443,00 |
| 30.06.2021 | 106,38 | 109,12 | 104,90 | 108,44 | 1,84% | 1.986.579,00 |
| 29.06.2021 | 107,50 | 108,34 | 106,48 | 106,48 | -0,58% | 1.505.310,00 |
| 28.06.2021 | 110,60 | 111,72 | 107,10 | 107,10 | -2,92% | 1.510.341,00 |
| 25.06.2021 | 112,20 | 112,36 | 109,50 | 110,32 | -1,43% | 1.443.544,00 |
| 24.06.2021 | 111,76 | 112,64 | 111,56 | 111,92 | 0,56% | 1.232.312,00 |
| 23.06.2021 | 112,50 | 113,16 | 111,22 | 111,30 | -1,19% | 1.089.417,00 |
| 22.06.2021 | 113,34 | 114,44 | 112,62 | 112,64 | -0,25% | 1.121.429,00 |
| 21.06.2021 | 111,50 | 113,10 | 109,68 | 112,92 | 0,18% | 1.176.178,00 |
| 18.06.2021 | 114,50 | 115,06 | 112,20 | 112,72 | -1,64% | 2.224.730,00 |
| 17.06.2021 | 113,98 | 116,04 | 113,60 | 114,60 | 0,46% | 1.441.039,00 |
| 16.06.2021 | 114,00 | 114,86 | 112,80 | 114,08 | 0,80% | 1.660.779,00 |
| 15.06.2021 | 113,80 | 114,18 | 112,40 | 113,18 | 0,69% | 1.405.518,00 |
| 14.06.2021 | 112,86 | 113,30 | 112,08 | 112,40 | 0,04% | 1.015.695,00 |
| 11.06.2021 | 110,72 | 113,22 | 110,62 | 112,36 | 1,66% | 1.806.452,00 |
| 10.06.2021 | 111,00 | 111,38 | 109,58 | 110,52 | -0,07% | 1.046.648,00 |
| 09.06.2021 | 110,72 | 111,28 | 110,20 | 110,60 | 0,09% | 1.035.299,00 |
| 08.06.2021 | 111,72 | 112,38 | 110,46 | 110,50 | -0,74% | 1.171.363,00 |
| 07.06.2021 | 110,10 | 112,00 | 108,84 | 111,32 | 1,27% | 1.094.346,00 |
| 04.06.2021 | 109,80 | 110,34 | 109,28 | 109,92 | 0,13% | 1.244.330,00 |
| 03.06.2021 | 110,66 | 110,80 | 109,72 | 109,78 | -0,83% | 1.084.375,00 |
| 02.06.2021 | 109,72 | 110,96 | 109,24 | 110,70 | 1,78% | 1.660.110,00 |
| 01.06.2021 | 106,86 | 109,36 | 105,86 | 108,76 | 1,97% | 1.489.206,00 |
| 31.05.2021 | 107,92 | 108,42 | 106,58 | 106,66 | -1,24% | 916.534,00 |