Börse:
131,380€
0,86%
Echtzeit-Aktienkurs AIRBUS
Bid:
131,300€
Ask:
131,460€
Aktienkurse zur AIRBUS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2020 | 131,02 | 131,91 | 130,19 | 131,81 | 1,19% | - |
| 18.02.2020 | 130,50 | 132,06 | 130,06 | 130,26 | -0,55% | 1.225.040,00 |
| 17.02.2020 | 129,00 | 130,98 | 127,06 | 130,98 | 0,86% | 1.239.666,00 |
| 14.02.2020 | 133,40 | 133,82 | 129,76 | 129,86 | -2,21% | 1.759.988,00 |
| 13.02.2020 | 134,00 | 138,30 | 130,76 | 132,80 | -2,78% | 2.023.142,00 |
| 12.02.2020 | 138,48 | 138,98 | 136,20 | 136,60 | -1,01% | 1.323.454,00 |
| 11.02.2020 | 138,00 | 138,78 | 136,90 | 138,00 | 1,01% | 976.754,00 |
| 10.02.2020 | 136,10 | 137,64 | 136,08 | 136,62 | -0,12% | 668.866,00 |
| 07.02.2020 | 137,02 | 137,92 | 136,38 | 136,78 | -0,16% | 905.844,00 |
| 06.02.2020 | 137,66 | 137,84 | 136,36 | 137,00 | 0,09% | 840.490,00 |
| 05.02.2020 | 137,32 | 138,46 | 136,16 | 136,88 | -0,81% | 1.471.991,00 |
| 04.02.2020 | 134,58 | 138,00 | 134,00 | 138,00 | 3,23% | 1.125.014,00 |
| 03.02.2020 | 133,64 | 134,08 | 132,96 | 133,68 | 0,33% | 753.424,00 |
| 31.01.2020 | 135,08 | 136,18 | 133,18 | 133,24 | -0,94% | 1.207.948,00 |
| 30.01.2020 | 134,72 | 135,48 | 133,54 | 134,50 | -1,51% | 1.090.153,00 |
| 29.01.2020 | 134,68 | 136,98 | 133,84 | 136,56 | 1,73% | 1.045.204,00 |
| 28.01.2020 | 136,00 | 136,90 | 133,72 | 134,24 | 1,01% | 1.433.803,00 |
| 27.01.2020 | 135,02 | 137,28 | 132,84 | 132,90 | -4,39% | 1.804.728,00 |
| 24.01.2020 | 137,18 | 139,40 | 137,10 | 139,00 | 2,36% | 1.462.261,00 |
| 23.01.2020 | 138,00 | 138,14 | 135,62 | 135,80 | -1,58% | 985.427,00 |
| 22.01.2020 | 137,40 | 139,32 | 137,14 | 137,98 | 1,16% | 1.191.568,00 |
| 21.01.2020 | 137,00 | 137,00 | 135,92 | 136,40 | -1,09% | 817.707,00 |
| 20.01.2020 | 136,80 | 138,26 | 136,18 | 137,90 | 2,07% | 706.794,00 |
| 14.01.2020 | 135,12 | 136,00 | 133,14 | 135,10 | -0,01% | 1.236.698,00 |
| 13.01.2020 | 134,40 | 136,28 | 134,40 | 135,12 | 0,52% | 1.024.311,00 |
| 10.01.2020 | 134,92 | 135,02 | 134,08 | 134,42 | -0,37% | 649.571,00 |
| 09.01.2020 | 135,62 | 135,88 | 133,82 | 134,92 | 0,40% | 815.627,00 |
| 08.01.2020 | 131,50 | 134,92 | 130,50 | 134,38 | 1,80% | 1.281.161,00 |
| 07.01.2020 | 134,00 | 134,38 | 131,82 | 132,00 | -1,09% | 976.037,00 |
| 06.01.2020 | 132,68 | 133,82 | 131,76 | 133,46 | -0,43% | 719.626,00 |
| 03.01.2020 | 132,18 | 134,04 | 131,82 | 134,04 | 0,39% | 830.258,00 |
| 02.01.2020 | 132,58 | 135,72 | 132,02 | 133,52 | 2,33% | 1.254.852,00 |
| 31.12.2019 | 129,88 | 130,96 | 129,24 | 130,48 | 0,37% | 272.778,00 |
| 30.12.2019 | 133,12 | 133,42 | 129,96 | 130,00 | -2,46% | 847.345,00 |
| 27.12.2019 | 133,48 | 134,88 | 132,76 | 133,28 | 0,11% | 693.498,00 |
| 24.12.2019 | 133,14 | 133,54 | 132,32 | 133,14 | 0,27% | 214.381,00 |
| 23.12.2019 | 132,20 | 133,28 | 131,20 | 132,78 | 0,68% | 779.143,00 |
| 20.12.2019 | 130,74 | 132,50 | 130,16 | 131,88 | 0,81% | 2.250.131,00 |
| 19.12.2019 | 130,84 | 130,88 | 129,52 | 130,82 | 0,08% | 1.293.684,00 |
| 18.12.2019 | 131,48 | 132,24 | 130,36 | 130,72 | -0,59% | 1.724.054,00 |
| 17.12.2019 | 131,20 | 132,00 | 129,14 | 131,50 | 1,76% | 2.058.897,00 |
| 16.12.2019 | 127,00 | 129,32 | 126,56 | 129,22 | 2,64% | 1.551.759,00 |
| 13.12.2019 | 126,84 | 127,36 | 124,84 | 125,90 | 1,40% | 1.716.714,00 |
| 12.12.2019 | 124,40 | 125,22 | 123,00 | 124,16 | 0,13% | 1.330.270,00 |
| 11.12.2019 | 123,44 | 124,38 | 123,04 | 124,00 | -0,18% | 1.122.774,00 |
| 10.12.2019 | 124,46 | 124,60 | 122,52 | 124,22 | -0,58% | 1.488.075,00 |
| 09.12.2019 | 126,90 | 127,06 | 124,62 | 124,94 | -1,65% | 1.309.613,00 |
| 06.12.2019 | 127,28 | 128,28 | 126,20 | 127,04 | 0,03% | 1.126.397,00 |
| 05.12.2019 | 127,60 | 127,88 | 126,86 | 127,00 | -0,77% | 1.298.325,00 |
| 04.12.2019 | 124,66 | 128,38 | 124,50 | 127,98 | 3,16% | 2.347.993,00 |
| 03.12.2019 | 130,00 | 130,30 | 124,06 | 124,06 | -4,41% | 2.874.629,00 |
| 02.12.2019 | 133,86 | 134,40 | 129,78 | 129,78 | -2,71% | 1.991.605,00 |
| 29.11.2019 | 132,70 | 133,50 | 131,68 | 133,40 | -0,16% | 1.529.398,00 |
| 28.11.2019 | 133,14 | 134,06 | 132,50 | 133,62 | -0,24% | 555.840,00 |
| 27.11.2019 | 136,14 | 136,20 | 133,68 | 133,94 | -1,28% | 869.935,00 |
| 26.11.2019 | 134,20 | 135,72 | 134,10 | 135,68 | 0,82% | 1.458.490,00 |
| 25.11.2019 | 134,00 | 134,80 | 133,62 | 134,58 | 0,66% | 766.245,00 |
| 22.11.2019 | 133,96 | 135,08 | 133,54 | 133,70 | -0,25% | 710.551,00 |
| 21.11.2019 | 134,82 | 135,36 | 133,70 | 134,04 | -0,78% | 1.012.179,00 |
| 20.11.2019 | 134,82 | 135,80 | 134,66 | 135,10 | -0,15% | 756.966,00 |
| 19.11.2019 | 134,70 | 136,66 | 134,70 | 135,30 | 0,67% | 820.254,00 |
| 18.11.2019 | 136,26 | 136,56 | 133,74 | 134,40 | -1,47% | 1.076.652,00 |
| 15.11.2019 | 136,68 | 137,32 | 135,62 | 136,40 | 0,40% | 1.126.477,00 |
| 14.11.2019 | 135,86 | 136,78 | 135,00 | 135,86 | 0,27% | 685.658,00 |
| 13.11.2019 | 134,80 | 135,56 | 134,16 | 135,50 | 0,61% | 1.005.889,00 |
| 12.11.2019 | 133,20 | 135,24 | 132,64 | 134,68 | 1,37% | 1.117.643,00 |
| 11.11.2019 | 132,54 | 133,90 | 132,50 | 132,86 | -0,08% | 717.859,00 |
| 08.11.2019 | 131,58 | 132,96 | 130,90 | 132,96 | 0,51% | 1.001.098,00 |
| 07.11.2019 | 131,26 | 132,56 | 131,18 | 132,28 | 0,95% | 1.033.920,00 |
| 06.11.2019 | 129,98 | 131,44 | 129,32 | 131,04 | 0,71% | 1.034.298,00 |
| 05.11.2019 | 130,88 | 130,88 | 128,60 | 130,12 | -0,55% | 1.098.427,00 |
| 04.11.2019 | 130,38 | 132,20 | 130,04 | 130,84 | 0,66% | 1.231.104,00 |
| 01.11.2019 | 129,20 | 130,36 | 128,14 | 129,98 | 1,21% | 1.372.617,00 |
| 31.10.2019 | 129,98 | 130,36 | 128,14 | 128,42 | -1,20% | 1.987.720,00 |
| 30.10.2019 | 122,00 | 129,98 | 121,64 | 129,98 | 3,36% | 2.393.868,00 |
| 29.10.2019 | 125,18 | 128,18 | 124,54 | 125,76 | 0,87% | 1.827.547,00 |
| 28.10.2019 | 123,80 | 125,22 | 123,24 | 124,68 | 0,94% | 914.618,00 |
| 25.10.2019 | 123,00 | 123,76 | 122,16 | 123,52 | 1,03% | 699.180,00 |
| 24.10.2019 | 120,50 | 122,58 | 120,26 | 122,26 | 1,75% | 849.238,00 |
| 23.10.2019 | 120,70 | 120,82 | 118,96 | 120,16 | -1,40% | 1.055.759,00 |
| 22.10.2019 | 121,98 | 122,58 | 121,52 | 121,86 | -0,11% | 1.191.168,00 |
| 21.10.2019 | 120,38 | 122,18 | 119,48 | 122,00 | 1,33% | 1.082.580,00 |
| 18.10.2019 | 119,80 | 120,50 | 119,16 | 120,40 | 0,47% | 1.178.061,00 |
| 17.10.2019 | 119,52 | 121,38 | 119,02 | 119,84 | 0,44% | 1.169.680,00 |
| 16.10.2019 | 119,10 | 119,90 | 118,32 | 119,32 | -0,10% | 844.506,00 |
| 15.10.2019 | 119,44 | 120,78 | 118,92 | 119,44 | 0,96% | 1.194.631,00 |
| 14.10.2019 | 118,28 | 118,90 | 117,62 | 118,30 | -0,49% | 647.740,00 |
| 11.10.2019 | 117,54 | 119,52 | 116,80 | 118,88 | 0,81% | 1.192.461,00 |
| 10.10.2019 | 117,04 | 117,96 | 115,40 | 117,92 | 0,46% | 947.625,00 |
| 09.10.2019 | 117,50 | 118,00 | 115,28 | 117,38 | -0,27% | 1.063.658,00 |
| 08.10.2019 | 117,94 | 120,22 | 117,36 | 117,70 | 0,41% | 1.331.108,00 |
| 07.10.2019 | 117,78 | 117,78 | 116,18 | 117,22 | -0,48% | 789.409,00 |
| 04.10.2019 | 119,88 | 119,98 | 117,24 | 117,78 | -1,21% | 1.239.220,00 |
| 03.10.2019 | 117,30 | 119,96 | 117,30 | 119,22 | 4,25% | 2.224.977,00 |
| 02.10.2019 | 116,76 | 117,16 | 114,36 | 114,36 | -2,04% | 1.574.583,00 |
| 01.10.2019 | 120,00 | 120,36 | 116,16 | 116,74 | -2,06% | 1.419.321,00 |
| 30.09.2019 | 119,36 | 119,56 | 118,32 | 119,20 | 0,17% | 1.268.603,00 |
| 27.09.2019 | 119,80 | 120,00 | 118,34 | 119,00 | -0,45% | 1.304.700,00 |
| 26.09.2019 | 120,44 | 121,46 | 119,06 | 119,54 | -1,17% | 1.048.743,00 |
| 25.09.2019 | 118,20 | 120,96 | 117,88 | 120,96 | 1,82% | 1.277.126,00 |