Börse:
67,550€
4,81%
Echtzeit-Aktienkurs AIRBUS
Bid:
67,380€
Ask:
67,720€
Aktienkurse zur AIRBUS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 1,86% | 2.501.202,00 |
| 19.10.2020 | 64,36 | 66,73 | 64,10 | 65,72 | 2,14% | 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 |
| 01.09.2020 | 69,35 | 69,57 | 66,79 | 69,57 | 1,06% | 2.386.066,00 |
| 31.08.2020 | 72,00 | 72,41 | 68,71 | 68,84 | -3,64% | 2.212.248,00 |
| 28.08.2020 | 72,50 | 72,74 | 70,92 | 71,44 | -0,93% | 1.768.097,00 |
| 27.08.2020 | 70,39 | 72,47 | 69,01 | 72,11 | 2,66% | 2.056.024,00 |
| 26.08.2020 | 71,19 | 71,79 | 70,05 | 70,24 | -1,84% | 1.454.869,00 |
| 25.08.2020 | 72,72 | 74,08 | 71,56 | 71,56 | -0,75% | 1.890.052,00 |
| 24.08.2020 | 69,52 | 72,10 | 69,42 | 72,10 | 4,37% | 1.837.871,00 |
| 21.08.2020 | 70,00 | 70,58 | 66,97 | 69,08 | -0,13% | 1.911.917,00 |
| 20.08.2020 | 69,00 | 69,61 | 68,09 | 69,17 | -1,54% | 1.494.100,00 |
| 19.08.2020 | 69,14 | 70,34 | 68,57 | 70,25 | 1,47% | 1.257.818,00 |
| 18.08.2020 | 70,79 | 71,52 | 69,19 | 69,23 | -3,09% | 1.746.225,00 |
| 17.08.2020 | 72,00 | 72,54 | 70,56 | 71,44 | -0,93% | 1.244.566,00 |
| 14.08.2020 | 72,77 | 72,77 | 70,76 | 72,11 | -1,62% | 1.475.525,00 |
| 13.08.2020 | 73,40 | 74,79 | 72,20 | 73,30 | -2,16% | 1.755.844,00 |
| 12.08.2020 | 75,77 | 75,95 | 74,18 | 74,92 | -1,65% | 1.907.292,00 |
| 11.08.2020 | 73,00 | 76,18 | 73,00 | 76,18 | 5,72% | 3.123.354,00 |
| 10.08.2020 | 69,68 | 72,06 | 69,35 | 72,06 | 3,98% | 2.375.364,00 |
| 07.08.2020 | 68,25 | 69,40 | 67,25 | 69,30 | 1,42% | 1.518.079,00 |
| 06.08.2020 | 68,08 | 69,60 | 67,60 | 68,33 | 0,53% | 2.431.328,00 |
| 05.08.2020 | 65,93 | 68,45 | 65,91 | 67,97 | 3,49% | 1.931.247,00 |
| 04.08.2020 | 64,47 | 66,35 | 64,23 | 65,68 | 3,06% | 2.316.976,00 |
| 03.08.2020 | 62,33 | 63,88 | 60,78 | 63,73 | 2,77% | 2.563.330,00 |
| 31.07.2020 | 63,08 | 63,98 | 61,81 | 62,01 | -2,10% | 2.660.929,00 |
| 30.07.2020 | 63,50 | 66,11 | 62,16 | 63,34 | 1,87% | 3.218.359,00 |
| 29.07.2020 | 63,46 | 64,98 | 62,18 | 62,18 | -2,62% | 1.945.867,00 |
| 28.07.2020 | 61,88 | 64,06 | 61,76 | 63,85 | 3,12% | 1.918.092,00 |
| 27.07.2020 | 63,58 | 63,61 | 61,75 | 61,92 | -3,14% | 2.302.830,00 |
| 24.07.2020 | 64,64 | 64,78 | 62,98 | 63,93 | -2,07% | 2.093.318,00 |
| 23.07.2020 | 67,42 | 67,45 | 65,02 | 65,28 | -2,73% | 1.945.594,00 |
| 22.07.2020 | 67,70 | 68,04 | 65,30 | 67,11 | -1,38% | 1.890.217,00 |
| 21.07.2020 | 66,99 | 69,50 | 66,86 | 68,05 | 3,56% | 2.197.989,00 |
| 20.07.2020 | 66,00 | 67,09 | 64,84 | 65,71 | -0,29% | 1.512.486,00 |
| 17.07.2020 | 66,90 | 67,08 | 65,19 | 65,90 | -1,64% | 2.228.828,00 |
| 16.07.2020 | 68,53 | 69,36 | 66,76 | 67,00 | -3,21% | 2.035.858,00 |
| 15.07.2020 | 67,30 | 70,74 | 66,89 | 69,22 | 4,63% | 5.094.971,00 |
| 14.07.2020 | 66,50 | 66,85 | 64,71 | 66,16 | -2,49% | 2.402.161,00 |
| 13.07.2020 | 66,53 | 67,98 | 66,40 | 67,85 | 3,67% | 2.148.001,00 |
| 10.07.2020 | 62,22 | 65,81 | 62,02 | 65,45 | 3,53% | 2.412.795,00 |
| 09.07.2020 | 66,50 | 66,72 | 63,22 | 63,22 | -3,96% | 2.470.846,00 |
| 08.07.2020 | 66,31 | 66,90 | 64,80 | 65,83 | -2,18% | 1.977.311,00 |
| 07.07.2020 | 67,55 | 68,10 | 66,62 | 67,30 | -0,62% | 1.608.022,00 |
| 06.07.2020 | 67,42 | 68,46 | 66,94 | 67,72 | 3,18% | 2.437.574,00 |
| 03.07.2020 | 66,98 | 67,66 | 64,60 | 65,63 | -1,17% | 1.574.888,00 |
| 02.07.2020 | 65,14 | 67,79 | 64,24 | 66,41 | 3,46% | 2.989.535,00 |
| 01.07.2020 | 63,60 | 65,64 | 60,85 | 64,19 | 1,05% | 2.876.580,00 |
| 30.06.2020 | 64,66 | 65,92 | 62,78 | 63,52 | 0,27% | 2.988.582,00 |
| 29.06.2020 | 60,89 | 64,42 | 60,18 | 63,35 | 2,38% | 3.287.317,00 |
| 26.06.2020 | 64,37 | 65,49 | 61,86 | 61,88 | -3,19% | 3.309.535,00 |
| 25.06.2020 | 62,52 | 64,62 | 61,27 | 63,92 | 1,51% | 3.561.513,00 |
| 24.06.2020 | 66,70 | 67,41 | 62,97 | 62,97 | -5,68% | 3.412.357,00 |
| 23.06.2020 | 68,10 | 69,29 | 66,00 | 66,76 | -0,74% | 3.046.980,00 |
| 22.06.2020 | 67,88 | 68,70 | 65,76 | 67,26 | -2,32% | 2.118.878,00 |
| 19.06.2020 | 68,80 | 69,84 | 66,95 | 68,86 | 1,53% | 5.582.655,00 |
| 18.06.2020 | 68,36 | 69,14 | 66,00 | 67,82 | -2,77% | 3.997.334,00 |
| 17.06.2020 | 70,00 | 70,82 | 68,30 | 69,75 | -0,11% | 3.408.687,00 |
| 16.06.2020 | 71,14 | 72,12 | 68,38 | 69,83 | 2,69% | 5.092.018,00 |
| 15.06.2020 | 64,75 | 68,43 | 63,45 | 68,00 | 1,57% | 3.675.595,00 |
| 12.06.2020 | 65,99 | 71,84 | 65,20 | 66,95 | -0,16% | 5.584.757,00 |
| 11.06.2020 | 71,35 | 73,74 | 67,06 | 67,06 | -10,54% | 6.610.324,00 |
| 10.06.2020 | 77,35 | 80,00 | 73,67 | 74,96 | -0,94% | 4.459.277,00 |
| 09.06.2020 | 82,50 | 85,08 | 74,65 | 75,67 | -7,62% | 7.255.504,00 |
| 08.06.2020 | 80,50 | 84,95 | 78,60 | 81,91 | 1,15% | 6.926.062,00 |