Börse:
96,545€
-0,16%
Echtzeit-Aktienkurs Airbus SE
Bid:
96,000€
Ask:
97,090€
Aktienkurse zur Airbus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2021 | 97,28 | 98,98 | 95,84 | 96,39 | -0,32% | 132.849,00 |
| 05.05.2021 | 97,89 | 97,92 | 95,90 | 96,70 | 0,18% | 161.127,00 |
| 04.05.2021 | 100,10 | 101,04 | 96,42 | 96,53 | -3,32% | 180.300,00 |
| 03.05.2021 | 100,04 | 100,84 | 98,83 | 99,85 | -0,03% | 74.951,00 |
| 30.04.2021 | 101,16 | 101,46 | 99,35 | 99,88 | -0,09% | 136.949,00 |
| 29.04.2021 | 100,00 | 102,74 | 99,57 | 99,97 | 0,70% | 117.279,00 |
| 28.04.2021 | 99,90 | 100,46 | 98,82 | 99,28 | -0,54% | 176.606,00 |
| 27.04.2021 | 101,08 | 101,08 | 99,18 | 99,82 | -1,48% | 61.891,00 |
| 26.04.2021 | 99,04 | 102,16 | 99,04 | 101,32 | 3,06% | 126.022,00 |
| 23.04.2021 | 98,44 | 99,45 | 97,72 | 98,31 | -1,34% | 133.417,00 |
| 22.04.2021 | 98,38 | 99,73 | 97,27 | 99,65 | 2,03% | 98.577,00 |
| 21.04.2021 | 98,52 | 99,90 | 95,96 | 97,67 | -0,33% | 164.398,00 |
| 20.04.2021 | 102,50 | 102,80 | 97,99 | 97,99 | -4,64% | 149.265,00 |
| 19.04.2021 | 103,76 | 104,14 | 102,56 | 102,76 | -0,62% | 69.141,00 |
| 16.04.2021 | 103,02 | 104,56 | 102,92 | 103,40 | 0,49% | 105.917,00 |
| 15.04.2021 | 99,91 | 104,06 | 99,54 | 102,90 | 2,59% | 199.922,00 |
| 14.04.2021 | 98,58 | 100,62 | 97,93 | 100,30 | 1,84% | 102.253,00 |
| 13.04.2021 | 100,00 | 100,54 | 97,76 | 98,49 | -1,39% | 124.743,00 |
| 12.04.2021 | 101,56 | 101,56 | 99,22 | 99,88 | -1,30% | 90.226,00 |
| 09.04.2021 | 101,58 | 104,02 | 100,98 | 101,20 | 0,36% | 135.121,00 |
| 08.04.2021 | 100,96 | 101,32 | 99,77 | 100,84 | 0,28% | 121.885,00 |
| 07.04.2021 | 100,50 | 101,66 | 100,28 | 100,56 | 0,08% | 46.938,00 |
| 06.04.2021 | 101,56 | 102,10 | 99,41 | 100,48 | 0,10% | 109.563,00 |
| 01.04.2021 | 96,54 | 101,40 | 96,54 | 100,38 | 4,11% | 134.879,00 |
| 31.03.2021 | 97,35 | 98,00 | 96,32 | 96,42 | -1,31% | 179.585,00 |
| 30.03.2021 | 97,49 | 98,30 | 96,94 | 97,70 | 0,36% | 82.654,00 |
| 29.03.2021 | 98,57 | 98,68 | 96,44 | 97,35 | -0,40% | 78.233,00 |
| 26.03.2021 | 97,42 | 98,67 | 96,70 | 97,74 | 1,33% | 101.586,00 |
| 25.03.2021 | 95,12 | 96,60 | 94,19 | 96,46 | 0,33% | 164.523,00 |
| 24.03.2021 | 95,00 | 96,74 | 93,13 | 96,14 | 0,79% | 127.451,00 |
| 23.03.2021 | 96,00 | 97,03 | 95,31 | 95,39 | -1,83% | 115.855,00 |
| 22.03.2021 | 97,30 | 97,99 | 96,26 | 97,17 | -0,09% | 197.552,00 |
| 19.03.2021 | 100,20 | 100,20 | 97,26 | 97,26 | -3,82% | 473.777,00 |
| 18.03.2021 | 102,00 | 102,44 | 100,66 | 101,12 | 0,00% | 91.684,00 |
| 17.03.2021 | 101,90 | 102,58 | 100,94 | 101,12 | -0,57% | 85.391,00 |
| 16.03.2021 | 100,28 | 103,08 | 99,80 | 101,70 | 1,64% | 139.897,00 |
| 15.03.2021 | 100,40 | 101,24 | 99,66 | 100,06 | 0,14% | 93.229,00 |
| 12.03.2021 | 98,81 | 100,12 | 97,80 | 99,92 | 0,75% | 102.632,00 |
| 11.03.2021 | 99,70 | 100,04 | 97,53 | 99,18 | 0,22% | 149.586,00 |
| 10.03.2021 | 99,52 | 101,00 | 98,66 | 98,96 | -1,36% | 102.481,00 |
| 09.03.2021 | 100,70 | 101,06 | 99,14 | 100,32 | -0,18% | 129.656,00 |
| 08.03.2021 | 96,62 | 100,66 | 96,39 | 100,50 | 5,30% | 239.867,00 |
| 05.03.2021 | 99,65 | 99,65 | 95,27 | 95,44 | -4,90% | 180.615,00 |
| 04.03.2021 | 99,59 | 101,22 | 98,92 | 100,36 | 0,22% | 143.327,00 |
| 03.03.2021 | 99,64 | 100,66 | 98,89 | 100,14 | 1,13% | 89.671,00 |
| 02.03.2021 | 99,97 | 100,02 | 98,46 | 99,02 | -1,67% | 109.199,00 |
| 01.03.2021 | 98,32 | 101,22 | 97,76 | 100,70 | 4,99% | 143.859,00 |
| 26.02.2021 | 96,47 | 98,12 | 95,15 | 95,91 | -3,09% | 169.827,00 |
| 25.02.2021 | 103,62 | 103,98 | 98,88 | 98,97 | -3,61% | 195.025,00 |
| 24.02.2021 | 98,88 | 102,72 | 98,20 | 102,68 | 4,31% | 202.433,00 |
| 23.02.2021 | 95,75 | 101,28 | 95,71 | 98,44 | 2,85% | 383.916,00 |
| 22.02.2021 | 90,87 | 95,72 | 90,26 | 95,71 | 4,35% | 211.613,00 |
| 19.02.2021 | 91,25 | 92,55 | 89,88 | 91,72 | 0,49% | 280.779,00 |
| 18.02.2021 | 90,05 | 92,04 | 89,95 | 91,27 | -2,81% | 236.230,00 |
| 17.02.2021 | 93,86 | 94,65 | 93,44 | 93,91 | 0,19% | 113.688,00 |
| 16.02.2021 | 93,51 | 94,52 | 93,49 | 93,73 | 0,04% | 93.547,00 |
| 15.02.2021 | 92,76 | 94,27 | 92,38 | 93,69 | 1,77% | 112.958,00 |
| 12.02.2021 | 90,67 | 92,17 | 89,59 | 92,06 | 0,97% | 81.737,00 |
| 11.02.2021 | 92,20 | 92,20 | 90,87 | 91,18 | -0,58% | 140.875,00 |
| 10.02.2021 | 93,01 | 93,60 | 91,30 | 91,71 | -0,76% | 87.745,00 |
| 09.02.2021 | 94,00 | 94,88 | 91,93 | 92,41 | -1,48% | 168.682,00 |
| 08.02.2021 | 94,00 | 94,77 | 92,57 | 93,80 | 0,45% | 170.565,00 |
| 05.02.2021 | 93,13 | 94,54 | 91,96 | 93,38 | 0,25% | 299.985,00 |
| 04.02.2021 | 90,00 | 93,15 | 89,68 | 93,15 | 3,71% | 221.435,00 |
| 03.02.2021 | 89,83 | 90,90 | 88,63 | 89,82 | 1,35% | 222.329,00 |
| 02.02.2021 | 85,46 | 88,80 | 85,23 | 88,62 | 6,53% | 388.766,00 |
| 01.02.2021 | 84,10 | 84,20 | 82,50 | 83,19 | -0,02% | 226.680,00 |
| 29.01.2021 | 82,85 | 85,47 | 81,90 | 83,21 | -2,23% | 267.964,00 |
| 28.01.2021 | 83,47 | 86,71 | 82,48 | 85,11 | 0,96% | 281.522,00 |
| 27.01.2021 | 85,63 | 85,63 | 83,33 | 84,30 | -1,22% | 234.330,00 |
| 26.01.2021 | 85,00 | 87,16 | 83,78 | 85,34 | 0,59% | 268.014,00 |
| 25.01.2021 | 88,88 | 88,90 | 84,58 | 84,84 | -4,46% | 344.084,00 |
| 22.01.2021 | 89,35 | 89,80 | 88,00 | 88,80 | -0,74% | 231.580,00 |
| 21.01.2021 | 93,05 | 93,43 | 89,04 | 89,46 | -3,18% | 299.861,00 |
| 20.01.2021 | 91,75 | 93,46 | 90,87 | 92,40 | 1,25% | 150.615,00 |
| 19.01.2021 | 91,95 | 92,48 | 91,04 | 91,26 | 0,13% | 91.524,00 |
| 18.01.2021 | 91,50 | 91,71 | 90,26 | 91,14 | -1,47% | 121.793,00 |
| 15.01.2021 | 92,43 | 92,89 | 91,00 | 92,50 | -0,80% | 168.335,00 |
| 14.01.2021 | 89,13 | 93,25 | 89,10 | 93,25 | 4,69% | 383.073,00 |
| 13.01.2021 | 89,97 | 90,48 | 88,16 | 89,07 | -0,99% | 194.455,00 |
| 12.01.2021 | 90,00 | 90,48 | 89,00 | 89,96 | 0,31% | 146.323,00 |
| 11.01.2021 | 90,50 | 91,86 | 89,07 | 89,68 | -0,54% | 263.149,00 |
| 08.01.2021 | 90,65 | 90,71 | 88,96 | 90,17 | 0,62% | 270.255,00 |
| 07.01.2021 | 90,89 | 90,92 | 89,38 | 89,61 | -0,59% | 126.495,00 |
| 06.01.2021 | 90,74 | 91,00 | 89,05 | 90,14 | 0,30% | 174.993,00 |
| 05.01.2021 | 88,69 | 90,50 | 88,47 | 89,87 | 0,06% | 490.467,00 |
| 04.01.2021 | 92,53 | 94,56 | 89,34 | 89,82 | -1,64% | 224.953,00 |
| 30.12.2020 | 92,95 | 92,95 | 91,32 | 91,32 | -1,93% | 54.996,00 |
| 29.12.2020 | 92,56 | 93,43 | 91,97 | 93,12 | 1,29% | 102.862,00 |
| 28.12.2020 | 92,92 | 93,24 | 91,80 | 91,93 | 0,05% | 99.153,00 |
| 23.12.2020 | 88,06 | 92,06 | 87,66 | 91,88 | 4,60% | 175.722,00 |
| 22.12.2020 | 86,98 | 87,98 | 85,54 | 87,84 | 1,47% | 196.468,00 |
| 21.12.2020 | 84,83 | 86,93 | 82,80 | 86,57 | -2,97% | 464.023,00 |
| 18.12.2020 | 89,64 | 90,88 | 89,00 | 89,22 | -1,22% | 748.962,00 |
| 17.12.2020 | 91,88 | 91,95 | 89,66 | 90,32 | -0,45% | 194.908,00 |
| 16.12.2020 | 91,27 | 92,54 | 89,77 | 90,73 | -0,59% | 194.352,00 |
| 15.12.2020 | 91,76 | 92,34 | 89,89 | 91,27 | -0,74% | 211.902,00 |
| 14.12.2020 | 93,02 | 94,20 | 91,75 | 91,95 | -0,27% | 256.348,00 |
| 11.12.2020 | 93,51 | 93,75 | 91,41 | 92,20 | -1,60% | 258.638,00 |
| 10.12.2020 | 93,76 | 94,45 | 92,80 | 93,70 | 0,17% | 180.795,00 |