Börse:
112,490€
0,89%
Echtzeit-Aktienkurs AIRBUS SE
Bid:
112,420€
Ask:
112,560€
Aktienkurse zur AIRBUS SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2021 | 107,92 | 109,70 | 107,68 | 108,00 | 1,24% | 2.237.227,00 |
| 27.05.2021 | 101,00 | 107,82 | 100,54 | 106,68 | 9,22% | 5.430.363,00 |
| 26.05.2021 | 97,95 | 98,29 | 97,59 | 97,67 | 0,55% | 995.643,00 |
| 25.05.2021 | 98,60 | 98,92 | 97,14 | 97,14 | -1,14% | 1.314.019,00 |
| 24.05.2021 | 98,21 | 98,66 | 97,73 | 98,26 | 0,36% | 661.841,00 |
| 21.05.2021 | 96,70 | 97,98 | 96,58 | 97,91 | 1,45% | 1.454.579,00 |
| 20.05.2021 | 96,03 | 96,51 | 94,87 | 96,51 | 1,53% | 1.291.926,00 |
| 19.05.2021 | 95,80 | 96,35 | 93,56 | 95,06 | -2,14% | 1.947.475,00 |
| 18.05.2021 | 97,68 | 98,07 | 96,81 | 97,14 | 0,25% | 1.469.378,00 |
| 17.05.2021 | 99,60 | 99,90 | 96,65 | 96,90 | -2,68% | 1.087.269,00 |
| 14.05.2021 | 97,00 | 99,57 | 96,11 | 99,57 | 3,72% | 1.525.622,00 |
| 13.05.2021 | 95,07 | 97,09 | 93,18 | 96,00 | -0,58% | 1.211.617,00 |
| 12.05.2021 | 95,72 | 97,30 | 95,19 | 96,56 | 0,69% | 1.448.836,00 |
| 11.05.2021 | 96,40 | 97,34 | 94,65 | 95,90 | -2,50% | 2.063.036,00 |
| 10.05.2021 | 99,00 | 99,60 | 97,50 | 98,36 | -0,01% | 1.031.069,00 |
| 07.05.2021 | 97,83 | 98,50 | 97,01 | 98,37 | 1,67% | 1.139.121,00 |
| 06.05.2021 | 97,10 | 99,00 | 95,83 | 96,75 | 0,19% | 1.838.181,00 |
| 05.05.2021 | 97,58 | 98,15 | 95,88 | 96,57 | -0,17% | 2.282.437,00 |
| 04.05.2021 | 99,90 | 101,06 | 96,43 | 96,73 | -3,18% | 2.254.082,00 |
| 03.05.2021 | 100,16 | 100,90 | 98,83 | 99,91 | -0,03% | 1.004.726,00 |
| 30.04.2021 | 101,04 | 101,58 | 99,31 | 99,94 | -0,06% | 1.707.401,00 |
| 29.04.2021 | 100,34 | 102,76 | 99,52 | 100,00 | 0,70% | 1.725.985,00 |
| 28.04.2021 | 99,67 | 100,50 | 98,80 | 99,30 | -0,49% | 1.394.580,00 |
| 27.04.2021 | 100,72 | 100,98 | 99,16 | 99,79 | -1,43% | 933.554,00 |
| 26.04.2021 | 98,91 | 102,16 | 98,90 | 101,24 | 2,82% | 1.297.965,00 |
| 23.04.2021 | 98,50 | 99,49 | 97,67 | 98,46 | -1,25% | 1.526.193,00 |
| 22.04.2021 | 98,50 | 99,75 | 97,24 | 99,71 | 2,03% | 1.588.552,00 |
| 21.04.2021 | 98,10 | 99,94 | 95,95 | 97,73 | -0,21% | 1.730.581,00 |
| 20.04.2021 | 102,72 | 102,94 | 97,94 | 97,94 | -4,63% | 2.030.955,00 |
| 19.04.2021 | 103,94 | 104,18 | 102,42 | 102,70 | -0,95% | 1.106.840,00 |
| 16.04.2021 | 103,00 | 104,54 | 102,84 | 103,68 | 0,82% | 1.730.699,00 |
| 15.04.2021 | 100,12 | 104,10 | 99,50 | 102,84 | 2,61% | 1.929.003,00 |
| 14.04.2021 | 98,63 | 100,64 | 97,92 | 100,22 | 1,85% | 1.184.415,00 |
| 13.04.2021 | 99,74 | 100,64 | 97,73 | 98,40 | -1,50% | 1.667.017,00 |
| 12.04.2021 | 101,30 | 101,52 | 99,20 | 99,90 | -1,19% | 1.461.248,00 |
| 09.04.2021 | 101,40 | 104,10 | 100,96 | 101,10 | 0,30% | 1.976.032,00 |
| 08.04.2021 | 100,70 | 101,44 | 99,72 | 100,80 | 0,26% | 1.227.715,00 |
| 07.04.2021 | 100,66 | 101,64 | 100,24 | 100,54 | -0,16% | 1.071.145,00 |
| 06.04.2021 | 101,52 | 102,10 | 99,43 | 100,70 | 0,28% | 1.516.580,00 |
| 01.04.2021 | 96,70 | 101,44 | 96,55 | 100,42 | 4,02% | 1.883.358,00 |
| 31.03.2021 | 97,07 | 98,01 | 96,33 | 96,54 | -1,19% | 1.827.776,00 |
| 30.03.2021 | 97,39 | 98,29 | 96,84 | 97,70 | 0,31% | 1.639.176,00 |
| 29.03.2021 | 98,65 | 98,80 | 96,41 | 97,40 | -0,29% | 1.014.054,00 |
| 26.03.2021 | 97,60 | 98,69 | 96,69 | 97,68 | 1,23% | 1.937.074,00 |
| 25.03.2021 | 95,03 | 96,60 | 94,19 | 96,49 | 0,54% | 1.733.605,00 |
| 24.03.2021 | 94,50 | 96,77 | 93,14 | 95,97 | 0,80% | 1.803.009,00 |
| 23.03.2021 | 96,10 | 97,03 | 95,21 | 95,21 | -1,92% | 1.482.214,00 |
| 22.03.2021 | 97,35 | 98,01 | 96,27 | 97,07 | -0,28% | 1.103.498,00 |
| 19.03.2021 | 100,06 | 100,08 | 97,34 | 97,34 | -3,72% | 3.764.747,00 |
| 18.03.2021 | 101,84 | 102,42 | 100,62 | 101,10 | 0,10% | 1.347.315,00 |
| 17.03.2021 | 101,70 | 102,60 | 100,96 | 101,00 | -0,77% | 1.423.575,00 |
| 16.03.2021 | 100,32 | 103,10 | 99,65 | 101,78 | 1,78% | 1.957.658,00 |
| 15.03.2021 | 100,50 | 101,32 | 99,65 | 100,00 | 0,00% | 1.437.703,00 |
| 12.03.2021 | 99,00 | 100,16 | 97,80 | 100,00 | 0,88% | 1.932.352,00 |
| 11.03.2021 | 99,61 | 100,00 | 97,52 | 99,13 | 0,14% | 1.743.287,00 |
| 10.03.2021 | 99,87 | 101,00 | 98,64 | 98,99 | -1,27% | 1.691.917,00 |
| 09.03.2021 | 100,52 | 101,06 | 99,13 | 100,26 | -0,26% | 1.739.101,00 |
| 08.03.2021 | 96,87 | 100,68 | 96,27 | 100,52 | 5,34% | 2.654.406,00 |
| 05.03.2021 | 99,00 | 99,22 | 95,23 | 95,42 | -4,87% | 2.464.071,00 |