Börse:
92,855€
-0,53%
Echtzeit-Aktienkurs AIRBUS SE
Bid:
92,600€
Ask:
93,110€
Aktienkurse zur AIRBUS SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2022 | 94,23 | 94,95 | 92,65 | 93,14 | -0,22% | 1.088.406,00 |
| 05.10.2022 | 94,30 | 94,96 | 92,79 | 93,35 | -1,43% | 1.183.229,00 |
| 04.10.2022 | 90,64 | 95,16 | 90,36 | 94,70 | 6,15% | 1.891.490,00 |
| 03.10.2022 | 87,90 | 89,77 | 86,52 | 89,21 | 0,36% | 1.057.580,00 |
| 30.09.2022 | 88,13 | 89,40 | 87,49 | 88,89 | 0,91% | 1.461.667,00 |
| 29.09.2022 | 90,05 | 90,20 | 87,13 | 88,09 | -1,34% | 1.370.472,00 |
| 28.09.2022 | 89,10 | 89,54 | 86,80 | 89,29 | -0,57% | 1.647.149,00 |
| 27.09.2022 | 92,14 | 92,53 | 89,61 | 89,80 | -1,84% | 1.421.194,00 |
| 26.09.2022 | 91,10 | 93,05 | 90,82 | 91,48 | -0,54% | 1.317.176,00 |
| 23.09.2022 | 92,77 | 96,05 | 91,58 | 91,98 | -0,39% | 2.307.800,00 |
| 22.09.2022 | 91,49 | 94,08 | 91,26 | 92,34 | -1,10% | 1.251.884,00 |
| 21.09.2022 | 91,00 | 93,43 | 90,83 | 93,37 | 1,52% | 1.271.847,00 |
| 20.09.2022 | 93,86 | 93,98 | 91,31 | 91,97 | -1,57% | 1.153.704,00 |
| 19.09.2022 | 91,49 | 94,02 | 90,91 | 93,44 | 1,85% | 1.079.949,00 |
| 16.09.2022 | 92,65 | 92,91 | 91,18 | 91,74 | -3,33% | 2.682.261,00 |
| 15.09.2022 | 95,96 | 96,59 | 94,36 | 94,90 | -0,61% | 1.286.355,00 |
| 14.09.2022 | 96,65 | 97,10 | 94,42 | 95,48 | -2,07% | 1.212.846,00 |
| 13.09.2022 | 100,24 | 100,72 | 97,41 | 97,50 | -2,20% | 1.163.781,00 |
| 12.09.2022 | 96,90 | 99,94 | 96,81 | 99,69 | 3,84% | 1.294.764,00 |
| 09.09.2022 | 95,65 | 97,37 | 95,27 | 96,00 | -0,29% | 1.386.848,00 |
| 08.09.2022 | 96,84 | 97,27 | 94,25 | 96,28 | 0,32% | 1.109.561,00 |
| 07.09.2022 | 96,20 | 96,67 | 94,73 | 95,97 | -1,15% | 1.348.443,00 |
| 06.09.2022 | 96,34 | 97,99 | 96,34 | 97,09 | 0,24% | 674.006,00 |
| 05.09.2022 | 96,60 | 97,27 | 95,71 | 96,86 | -2,12% | 851.977,00 |
| 02.09.2022 | 95,83 | 99,02 | 95,38 | 98,96 | 4,20% | 1.401.394,00 |
| 01.09.2022 | 96,96 | 97,04 | 94,24 | 94,97 | -2,98% | 1.509.421,00 |
| 31.08.2022 | 99,80 | 100,22 | 97,84 | 97,89 | -2,71% | 2.184.403,00 |
| 30.08.2022 | 100,54 | 101,96 | 100,20 | 100,62 | 0,24% | 856.660,00 |
| 29.08.2022 | 100,56 | 100,84 | 99,30 | 100,38 | -1,51% | 1.033.331,00 |
| 26.08.2022 | 104,50 | 104,70 | 101,66 | 101,92 | -1,91% | 965.662,00 |
| 25.08.2022 | 104,20 | 104,88 | 103,52 | 103,90 | 0,56% | 907.831,00 |
| 24.08.2022 | 102,50 | 103,44 | 102,16 | 103,32 | 0,43% | 651.827,00 |
| 23.08.2022 | 102,50 | 104,82 | 102,20 | 102,88 | -0,35% | 844.716,00 |
| 22.08.2022 | 105,74 | 105,74 | 102,66 | 103,24 | -2,82% | 1.072.688,00 |
| 19.08.2022 | 107,60 | 108,18 | 106,18 | 106,24 | -2,23% | 1.151.233,00 |
| 18.08.2022 | 108,18 | 109,24 | 107,78 | 108,66 | 0,48% | 552.084,00 |
| 17.08.2022 | 110,28 | 110,44 | 108,00 | 108,14 | -2,17% | 904.393,00 |
| 16.08.2022 | 109,00 | 111,04 | 108,96 | 110,54 | 1,60% | 987.145,00 |
| 15.08.2022 | 108,80 | 108,90 | 107,92 | 108,80 | 0,35% | 484.039,00 |
| 12.08.2022 | 108,30 | 108,78 | 107,72 | 108,42 | 0,54% | 882.675,00 |
| 11.08.2022 | 107,62 | 108,44 | 107,08 | 107,84 | 0,30% | 931.447,00 |
| 10.08.2022 | 106,00 | 107,84 | 105,66 | 107,52 | 1,01% | 811.908,00 |
| 09.08.2022 | 106,00 | 107,20 | 105,64 | 106,44 | 0,36% | 974.371,00 |
| 08.08.2022 | 106,56 | 107,08 | 105,52 | 106,06 | 1,22% | 917.877,00 |
| 05.08.2022 | 104,10 | 106,14 | 103,88 | 104,78 | 0,91% | 1.260.729,00 |
| 04.08.2022 | 104,30 | 104,76 | 103,10 | 103,84 | -0,25% | 979.524,00 |
| 03.08.2022 | 102,72 | 104,48 | 102,26 | 104,10 | 1,32% | 1.087.103,00 |
| 02.08.2022 | 102,02 | 103,82 | 101,88 | 102,74 | 0,25% | 1.133.135,00 |
| 01.08.2022 | 104,36 | 105,54 | 102,48 | 102,48 | -2,29% | 1.329.492,00 |
| 29.07.2022 | 103,80 | 105,10 | 102,90 | 104,88 | 1,79% | 1.996.514,00 |
| 28.07.2022 | 102,40 | 103,60 | 99,17 | 103,04 | -2,94% | 2.494.314,00 |
| 27.07.2022 | 104,90 | 106,48 | 104,48 | 106,16 | 1,10% | 1.240.273,00 |
| 26.07.2022 | 105,40 | 106,58 | 104,82 | 105,00 | -0,79% | 1.044.986,00 |
| 25.07.2022 | 105,50 | 106,22 | 104,22 | 105,84 | 0,25% | 1.094.476,00 |
| 22.07.2022 | 104,12 | 107,34 | 104,10 | 105,58 | 0,98% | 1.246.439,00 |
| 21.07.2022 | 104,58 | 106,28 | 103,90 | 104,56 | -0,10% | 1.062.087,00 |
| 20.07.2022 | 106,36 | 106,82 | 103,62 | 104,66 | -1,11% | 1.268.358,00 |
| 19.07.2022 | 103,00 | 106,98 | 102,66 | 105,84 | 1,44% | 1.459.081,00 |
| 18.07.2022 | 104,52 | 105,80 | 103,28 | 104,34 | 0,60% | 1.223.847,00 |
| 15.07.2022 | 99,82 | 104,24 | 99,37 | 103,72 | 4,12% | 1.592.970,00 |
| 14.07.2022 | 100,42 | 101,92 | 99,08 | 99,62 | -1,64% | 1.366.669,00 |
| 13.07.2022 | 101,82 | 101,90 | 99,06 | 101,28 | 0,82% | 1.815.221,00 |
| 12.07.2022 | 95,51 | 101,00 | 95,14 | 100,46 | 3,88% | 1.877.061,00 |
| 11.07.2022 | 94,70 | 97,62 | 94,00 | 96,71 | 0,70% | 1.476.126,00 |
| 08.07.2022 | 94,78 | 96,35 | 94,40 | 96,04 | 1,44% | 1.123.979,00 |
| 07.07.2022 | 94,45 | 95,09 | 93,71 | 94,68 | 2,18% | 1.241.485,00 |
| 06.07.2022 | 90,57 | 93,23 | 90,43 | 92,66 | 3,62% | 1.456.486,00 |
| 05.07.2022 | 93,80 | 94,22 | 88,91 | 89,42 | -4,26% | 1.843.101,00 |
| 04.07.2022 | 96,19 | 96,62 | 93,39 | 93,40 | -1,93% | 1.083.441,00 |
| 01.07.2022 | 92,09 | 96,93 | 91,55 | 95,24 | 3,02% | 1.766.197,00 |
| 30.06.2022 | 90,70 | 92,60 | 90,16 | 92,45 | 0,26% | 1.882.753,00 |
| 29.06.2022 | 93,22 | 94,08 | 92,21 | 92,21 | -2,88% | 1.035.853,00 |
| 28.06.2022 | 94,11 | 96,56 | 94,11 | 94,94 | 1,86% | 1.499.340,00 |
| 27.06.2022 | 93,22 | 94,71 | 92,80 | 93,21 | 0,77% | 1.306.107,00 |
| 24.06.2022 | 91,68 | 93,22 | 90,75 | 92,50 | 1,74% | 1.559.937,00 |
| 23.06.2022 | 92,60 | 92,81 | 90,34 | 90,92 | -2,19% | 1.426.504,00 |
| 22.06.2022 | 94,34 | 94,44 | 92,13 | 92,96 | -3,25% | 1.731.169,00 |
| 21.06.2022 | 98,00 | 99,00 | 95,77 | 96,08 | -0,93% | 1.209.724,00 |
| 20.06.2022 | 94,90 | 97,43 | 93,69 | 96,98 | 3,04% | 1.307.746,00 |
| 17.06.2022 | 93,88 | 96,99 | 93,42 | 94,12 | 1,20% | 3.428.873,00 |
| 16.06.2022 | 96,55 | 96,68 | 93,00 | 93,00 | -3,58% | 1.555.136,00 |
| 15.06.2022 | 98,20 | 98,67 | 96,31 | 96,45 | 0,09% | 1.656.474,00 |
| 14.06.2022 | 98,61 | 99,21 | 95,40 | 96,36 | -1,19% | 1.375.979,00 |
| 13.06.2022 | 100,10 | 101,84 | 97,09 | 97,52 | -4,39% | 1.652.277,00 |
| 10.06.2022 | 104,60 | 105,06 | 101,86 | 102,00 | -3,23% | 1.822.090,00 |
| 09.06.2022 | 107,80 | 108,10 | 105,08 | 105,40 | -2,70% | 1.332.156,00 |
| 08.06.2022 | 111,02 | 111,52 | 107,96 | 108,32 | -1,76% | 1.083.842,00 |
| 07.06.2022 | 110,52 | 111,36 | 109,94 | 110,26 | -0,97% | 846.279,00 |
| 06.06.2022 | 109,50 | 111,96 | 109,38 | 111,34 | 2,45% | 1.105.553,00 |
| 03.06.2022 | 110,18 | 110,18 | 108,24 | 108,68 | -0,26% | 821.951,00 |
| 02.06.2022 | 108,80 | 109,46 | 108,22 | 108,96 | 0,65% | 1.057.606,00 |
| 01.06.2022 | 109,60 | 110,20 | 108,04 | 108,26 | -0,48% | 976.484,00 |
| 31.05.2022 | 110,96 | 111,10 | 108,78 | 108,78 | -3,34% | 1.823.644,00 |
| 30.05.2022 | 112,56 | 113,16 | 112,22 | 112,54 | 0,61% | 844.162,00 |
| 27.05.2022 | 109,96 | 112,28 | 109,08 | 111,86 | 2,57% | 1.697.506,00 |
| 26.05.2022 | 104,96 | 109,06 | 104,76 | 109,06 | 4,10% | 1.407.493,00 |
| 25.05.2022 | 104,10 | 105,14 | 102,84 | 104,76 | 1,97% | 987.607,00 |
| 24.05.2022 | 105,20 | 105,58 | 102,74 | 102,74 | -4,14% | 1.366.749,00 |
| 23.05.2022 | 108,38 | 108,74 | 105,06 | 107,18 | 0,24% | 1.387.159,00 |
| 20.05.2022 | 107,68 | 109,16 | 106,74 | 106,92 | 0,49% | 1.418.219,00 |