Börse:
104,040€
1,34%
Echtzeit-Aktienkurs AIRBUS
Bid:
103,880€
Ask:
104,200€
Aktienkurse zur AIRBUS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2021 | 102,98 | 104,56 | 102,90 | 103,70 | 0,84% | 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 |
| 04.03.2021 | 99,57 | 101,26 | 98,91 | 100,30 | -0,16% | 2.008.727,00 |
| 03.03.2021 | 99,55 | 100,64 | 98,83 | 100,46 | 1,37% | 1.522.786,00 |
| 02.03.2021 | 100,18 | 100,18 | 98,41 | 99,10 | -1,57% | 1.532.642,00 |
| 01.03.2021 | 97,75 | 101,28 | 97,60 | 100,68 | 4,97% | 2.102.766,00 |
| 26.02.2021 | 96,74 | 98,14 | 95,13 | 95,91 | -3,05% | 2.253.924,00 |
| 25.02.2021 | 103,84 | 103,98 | 98,86 | 98,93 | -3,69% | 2.564.953,00 |
| 24.02.2021 | 99,05 | 102,74 | 98,16 | 102,72 | 3,81% | 2.957.767,00 |
| 23.02.2021 | 95,60 | 101,38 | 95,33 | 98,95 | 3,29% | 4.339.464,00 |
| 22.02.2021 | 90,63 | 95,80 | 90,20 | 95,80 | 4,39% | 2.318.571,00 |
| 19.02.2021 | 91,11 | 92,58 | 89,81 | 91,77 | 0,53% | 2.259.103,00 |
| 18.02.2021 | 91,00 | 92,06 | 89,58 | 91,29 | -2,78% | 2.466.402,00 |
| 17.02.2021 | 93,80 | 94,67 | 93,42 | 93,90 | 0,11% | 1.441.968,00 |
| 16.02.2021 | 93,58 | 94,52 | 93,40 | 93,80 | 0,14% | 1.136.036,00 |
| 15.02.2021 | 92,87 | 94,27 | 92,30 | 93,67 | 1,58% | 1.195.215,00 |
| 12.02.2021 | 90,61 | 92,21 | 89,54 | 92,21 | 1,09% | 1.389.406,00 |
| 11.02.2021 | 91,85 | 92,40 | 90,82 | 91,22 | -0,51% | 1.142.713,00 |
| 10.02.2021 | 93,00 | 93,64 | 91,18 | 91,69 | -0,84% | 1.157.173,00 |
| 09.02.2021 | 93,97 | 94,89 | 91,91 | 92,47 | -1,49% | 1.325.928,00 |
| 08.02.2021 | 94,02 | 94,80 | 92,51 | 93,87 | 0,48% | 1.368.441,00 |
| 05.02.2021 | 93,17 | 94,57 | 91,91 | 93,42 | 0,34% | 2.275.049,00 |
| 04.02.2021 | 90,16 | 93,12 | 89,63 | 93,10 | 3,66% | 1.992.215,00 |
| 03.02.2021 | 89,86 | 90,99 | 88,63 | 89,81 | 1,38% | 1.742.351,00 |
| 02.02.2021 | 85,60 | 88,82 | 85,14 | 88,59 | 6,59% | 3.010.345,00 |
| 01.02.2021 | 84,13 | 84,37 | 82,41 | 83,11 | -0,11% | 1.738.516,00 |
| 29.01.2021 | 82,70 | 85,50 | 81,84 | 83,20 | -2,29% | 3.536.944,00 |
| 28.01.2021 | 83,26 | 86,74 | 82,50 | 85,15 | 0,94% | 3.080.959,00 |
| 27.01.2021 | 85,00 | 85,39 | 83,31 | 84,36 | -1,09% | 2.738.586,00 |
| 26.01.2021 | 84,60 | 87,17 | 83,71 | 85,29 | 0,49% | 2.013.721,00 |
| 25.01.2021 | 88,90 | 89,03 | 84,53 | 84,87 | -4,46% | 3.028.873,00 |
| 22.01.2021 | 89,00 | 89,64 | 87,97 | 88,83 | -0,59% | 1.500.933,00 |
| 21.01.2021 | 93,02 | 93,45 | 89,04 | 89,36 | -3,30% | 1.786.910,00 |
| 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 |