Börse:
89,240€
-3,43%
Echtzeit-Aktienkurs Airbus SE
Bid:
89,240€
Ask:
89,240€
Aktienkurse zur Airbus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2021 | 93,13 | 93,43 | 89,04 | 89,31 | -3,35% | - |
| 20.01.2021 | 91,61 | 93,48 | 90,87 | 92,41 | 1,22% | 1.384.857,00 |
| 19.01.2021 | 92,00 | 92,30 | 91,03 | 91,30 | 0,12% | 1.302.168,00 |
| 18.01.2021 | 91,19 | 91,81 | 90,28 | 91,19 | -1,47% | 1.199.645,00 |
| 15.01.2021 | 92,50 | 92,94 | 91,00 | 92,55 | -0,75% | 2.298.870,00 |
| 14.01.2021 | 89,40 | 93,25 | 89,10 | 93,25 | 4,65% | 2.536.958,00 |
| 13.01.2021 | 89,96 | 90,50 | 88,12 | 89,11 | -0,94% | 1.751.184,00 |
| 12.01.2021 | 89,89 | 90,50 | 89,01 | 89,96 | 0,20% | 1.572.946,00 |
| 11.01.2021 | 90,63 | 91,78 | 89,06 | 89,78 | -0,36% | 2.214.256,00 |
| 08.01.2021 | 90,63 | 90,70 | 88,93 | 90,10 | 0,54% | 1.856.095,00 |
| 07.01.2021 | 90,92 | 91,00 | 89,35 | 89,62 | -0,61% | 1.320.055,00 |
| 06.01.2021 | 90,87 | 90,99 | 88,98 | 90,17 | 0,38% | 1.498.665,00 |
| 05.01.2021 | 88,55 | 90,54 | 88,37 | 89,83 | -0,07% | 1.567.333,00 |
| 04.01.2021 | 92,84 | 94,57 | 89,30 | 89,89 | 0,12% | 1.854.889,00 |
| 31.12.2020 | 90,35 | 91,31 | 89,78 | 89,78 | -1,61% | 470.045,00 |
| 30.12.2020 | 92,92 | 92,98 | 91,06 | 91,25 | -1,96% | 1.001.345,00 |
| 29.12.2020 | 92,97 | 93,44 | 91,98 | 93,07 | 1,19% | 967.733,00 |
| 28.12.2020 | 93,00 | 93,25 | 91,77 | 91,98 | -0,07% | 935.395,00 |
| 24.12.2020 | 92,44 | 93,06 | 91,53 | 92,04 | 0,10% | 352.865,00 |
| 23.12.2020 | 88,00 | 92,09 | 87,62 | 91,95 | 4,56% | 1.561.928,00 |
| 22.12.2020 | 87,37 | 88,00 | 85,51 | 87,94 | 1,62% | 1.691.985,00 |
| 21.12.2020 | 85,00 | 86,96 | 82,75 | 86,54 | -2,76% | 3.398.767,00 |
| 18.12.2020 | 89,62 | 90,90 | 88,94 | 89,00 | -1,53% | 3.297.694,00 |
| 17.12.2020 | 91,34 | 91,70 | 89,63 | 90,38 | -0,36% | 1.487.973,00 |
| 16.12.2020 | 90,90 | 92,52 | 89,79 | 90,71 | -0,72% | 1.735.232,00 |
| 15.12.2020 | 91,50 | 92,34 | 89,85 | 91,37 | -0,74% | 2.055.691,00 |
| 14.12.2020 | 93,13 | 94,21 | 91,70 | 92,05 | -0,15% | 1.698.577,00 |
| 11.12.2020 | 93,52 | 93,76 | 91,41 | 92,19 | -1,63% | 1.774.037,00 |
| 10.12.2020 | 93,77 | 94,48 | 92,77 | 93,72 | 0,14% | 1.687.673,00 |
| 09.12.2020 | 95,69 | 96,50 | 93,49 | 93,59 | -1,20% | 1.365.525,00 |
| 08.12.2020 | 94,81 | 95,85 | 94,11 | 94,73 | -0,50% | 1.346.764,00 |
| 07.12.2020 | 95,62 | 95,87 | 93,64 | 95,21 | -1,07% | 1.631.950,00 |
| 04.12.2020 | 95,08 | 97,04 | 94,90 | 96,24 | 1,31% | 2.485.380,00 |
| 03.12.2020 | 91,36 | 95,19 | 91,36 | 95,00 | 4,03% | 2.495.805,00 |
| 02.12.2020 | 89,96 | 91,77 | 89,70 | 91,32 | 2,15% | 1.943.603,00 |
| 01.12.2020 | 88,01 | 89,72 | 87,85 | 89,40 | 1,90% | 2.001.688,00 |
| 30.11.2020 | 89,99 | 90,35 | 87,73 | 87,73 | -2,52% | 3.524.562,00 |
| 27.11.2020 | 89,02 | 91,21 | 89,00 | 90,00 | 0,22% | 2.070.142,00 |
| 26.11.2020 | 92,10 | 92,53 | 89,14 | 89,80 | -1,86% | 1.877.723,00 |
| 25.11.2020 | 94,37 | 94,55 | 90,71 | 91,50 | -2,14% | 2.783.332,00 |
| 24.11.2020 | 91,85 | 94,90 | 91,70 | 93,50 | 3,73% | 3.279.891,00 |
| 23.11.2020 | 89,50 | 90,98 | 89,39 | 90,14 | 1,69% | 1.928.740,00 |
| 20.11.2020 | 89,56 | 90,00 | 88,36 | 88,64 | -0,77% | 2.253.690,00 |
| 19.11.2020 | 88,50 | 89,92 | 88,02 | 89,33 | -0,74% | 2.360.085,00 |
| 18.11.2020 | 90,29 | 90,50 | 87,73 | 90,00 | -0,10% | 2.642.183,00 |
| 17.11.2020 | 90,14 | 90,20 | 87,65 | 90,09 | 0,10% | 2.891.922,00 |
| 16.11.2020 | 87,40 | 91,40 | 87,30 | 90,00 | 5,19% | 3.884.774,00 |
| 13.11.2020 | 84,00 | 87,30 | 83,25 | 85,56 | 1,12% | 2.420.350,00 |
| 12.11.2020 | 85,36 | 86,48 | 83,33 | 84,61 | -2,75% | 2.822.386,00 |
| 11.11.2020 | 88,00 | 89,54 | 85,83 | 87,00 | -1,05% | 3.265.918,00 |
| 10.11.2020 | 82,42 | 88,93 | 81,80 | 87,92 | 5,93% | 7.232.758,00 |
| 09.11.2020 | 71,80 | 90,43 | 71,75 | 83,00 | 18,57% | 10.568.937,00 |
| 06.11.2020 | 69,52 | 71,00 | 68,81 | 70,00 | -0,54% | 2.672.747,00 |
| 05.11.2020 | 68,75 | 70,59 | 68,30 | 70,38 | 2,62% | 2.203.607,00 |
| 04.11.2020 | 65,16 | 69,24 | 64,20 | 68,58 | 3,47% | 2.874.383,00 |
| 03.11.2020 | 64,00 | 66,74 | 63,90 | 66,28 | 5,06% | 2.549.566,00 |
| 02.11.2020 | 62,97 | 63,98 | 61,68 | 63,09 | 0,80% | 1.840.502,00 |
| 30.10.2020 | 60,50 | 63,42 | 60,50 | 62,59 | 1,77% | 2.533.525,00 |
| 29.10.2020 | 62,00 | 63,86 | 59,28 | 61,50 | -0,44% | 3.558.316,00 |
| 28.10.2020 | 62,01 | 62,73 | 60,09 | 61,77 | -3,48% | 3.855.312,00 |
| 27.10.2020 | 65,80 | 65,83 | 63,07 | 64,00 | -2,81% | 2.483.118,00 |
| 26.10.2020 | 66,61 | 69,69 | 65,69 | 65,85 | -3,20% | 3.086.066,00 |
| 23.10.2020 | 65,25 | 68,70 | 65,22 | 68,03 | 5,55% | 3.398.269,00 |
| 22.10.2020 | 63,65 | 64,65 | 62,56 | 64,45 | 0,61% | 1.983.309,00 |
| 21.10.2020 | 67,42 | 67,44 | 64,00 | 64,06 | -4,30% | 2.110.298,00 |
| 20.10.2020 | 65,48 | 67,99 | 64,91 | 66,94 | 1,13% | 2.501.202,00 |
| 19.10.2020 | 64,36 | 66,73 | 64,10 | 66,19 | 2,88% | 1.199.317,00 |
| 16.10.2020 | 62,29 | 64,67 | 61,55 | 64,34 | 4,13% | 2.602.485,00 |
| 15.10.2020 | 61,15 | 61,88 | 59,87 | 61,79 | -0,58% | 2.544.700,00 |
| 14.10.2020 | 63,55 | 63,68 | 61,57 | 62,15 | -2,40% | 2.589.403,00 |
| 13.10.2020 | 64,50 | 64,64 | 63,34 | 63,68 | -3,50% | 2.160.265,00 |
| 12.10.2020 | 67,08 | 67,58 | 65,78 | 65,99 | -1,18% | 1.691.699,00 |
| 09.10.2020 | 66,92 | 67,83 | 66,42 | 66,78 | -0,21% | 2.064.860,00 |
| 08.10.2020 | 67,37 | 68,20 | 66,52 | 66,92 | 0,33% | 1.669.083,00 |
| 07.10.2020 | 67,41 | 67,98 | 66,12 | 66,70 | -1,58% | 1.914.374,00 |
| 06.10.2020 | 66,00 | 68,74 | 65,81 | 67,77 | 2,99% | 2.265.095,00 |
| 05.10.2020 | 65,84 | 66,71 | 64,80 | 65,80 | 1,83% | 1.605.420,00 |
| 02.10.2020 | 63,80 | 64,83 | 62,03 | 64,62 | -0,43% | 2.299.021,00 |
| 01.10.2020 | 63,41 | 65,10 | 62,45 | 64,90 | 4,56% | 2.489.597,00 |
| 30.09.2020 | 61,75 | 63,19 | 60,95 | 62,07 | -0,83% | 2.016.150,00 |
| 29.09.2020 | 62,31 | 63,14 | 61,33 | 62,59 | 0,45% | 1.820.433,00 |
| 28.09.2020 | 61,55 | 62,64 | 61,01 | 62,31 | 3,82% | 2.246.798,00 |
| 25.09.2020 | 59,99 | 60,17 | 57,87 | 60,02 | 0,62% | 2.495.747,00 |
| 24.09.2020 | 60,50 | 61,04 | 58,10 | 59,65 | -3,46% | 3.239.813,00 |
| 23.09.2020 | 63,36 | 65,19 | 61,79 | 61,79 | -0,93% | 2.237.429,00 |
| 22.09.2020 | 64,50 | 64,70 | 61,50 | 62,37 | -2,68% | 3.342.559,00 |
| 21.09.2020 | 68,33 | 68,41 | 63,95 | 64,09 | -6,57% | 3.175.014,00 |
| 18.09.2020 | 71,04 | 71,04 | 68,60 | 68,60 | -3,54% | 3.993.509,00 |
| 17.09.2020 | 69,51 | 71,45 | 68,82 | 71,12 | 0,47% | 1.531.358,00 |
| 16.09.2020 | 69,51 | 70,79 | 68,69 | 70,79 | 1,89% | 1.642.471,00 |
| 15.09.2020 | 71,21 | 71,65 | 69,23 | 69,48 | -2,58% | 1.716.297,00 |
| 14.09.2020 | 70,04 | 71,51 | 69,55 | 71,32 | 3,63% | 1.691.025,00 |
| 11.09.2020 | 68,95 | 69,31 | 67,75 | 68,82 | -0,89% | 1.609.414,00 |
| 10.09.2020 | 69,20 | 70,60 | 68,72 | 69,44 | 0,07% | 1.540.101,00 |
| 09.09.2020 | 69,98 | 70,32 | 68,00 | 69,39 | -1,96% | 2.973.903,00 |
| 08.09.2020 | 74,00 | 74,03 | 69,98 | 70,78 | -4,05% | 1.965.586,00 |
| 07.09.2020 | 70,50 | 73,77 | 70,27 | 73,77 | 5,72% | 1.687.917,00 |
| 04.09.2020 | 71,00 | 72,66 | 69,18 | 69,78 | -2,41% | 2.020.741,00 |
| 03.09.2020 | 72,50 | 75,28 | 71,05 | 71,50 | -0,80% | 2.596.847,00 |
| 02.09.2020 | 70,00 | 72,48 | 69,45 | 72,08 | 3,61% | 2.273.300,00 |