Börse:
111,850€
2,48%
Echtzeit-Aktienkurs Airbus SE
Bid:
111,680€
Ask:
112,020€
Aktienkurse zur Airbus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2022 | 109,94 | 112,28 | 109,10 | 112,02 | 2,64% | 375.869,00 |
| 26.05.2022 | 104,48 | 109,14 | 104,48 | 109,14 | 4,12% | 372.561,00 |
| 25.05.2022 | 104,10 | 105,14 | 102,86 | 104,82 | 2,02% | 235.023,00 |
| 24.05.2022 | 105,38 | 105,54 | 102,74 | 102,74 | -4,18% | 272.000,00 |
| 23.05.2022 | 108,16 | 108,70 | 105,10 | 107,22 | 0,34% | 275.511,00 |
| 20.05.2022 | 107,22 | 109,12 | 106,74 | 106,86 | 0,24% | 457.029,00 |
| 19.05.2022 | 106,42 | 107,48 | 105,34 | 106,60 | -1,24% | 366.820,00 |
| 18.05.2022 | 108,34 | 109,78 | 107,74 | 107,94 | -0,31% | 275.718,00 |
| 17.05.2022 | 107,30 | 108,42 | 106,78 | 108,28 | 2,32% | 397.650,00 |
| 16.05.2022 | 105,30 | 106,50 | 104,28 | 105,82 | -0,53% | 273.473,00 |
| 13.05.2022 | 105,42 | 106,38 | 103,92 | 106,38 | 1,86% | 331.689,00 |
| 12.05.2022 | 105,10 | 105,80 | 102,66 | 104,44 | -2,76% | 624.677,00 |
| 11.05.2022 | 105,80 | 107,94 | 105,10 | 107,40 | 2,48% | 476.932,00 |
| 10.05.2022 | 106,14 | 107,52 | 104,76 | 104,80 | 0,94% | 473.612,00 |
| 09.05.2022 | 105,20 | 108,20 | 103,82 | 103,82 | -3,28% | 452.868,00 |
| 06.05.2022 | 108,28 | 111,42 | 106,80 | 107,34 | -1,49% | 644.918,00 |
| 05.05.2022 | 109,00 | 111,20 | 108,06 | 108,96 | 6,12% | 846.011,00 |
| 04.05.2022 | 106,18 | 107,48 | 102,68 | 102,68 | -3,53% | 343.586,00 |
| 03.05.2022 | 103,40 | 106,44 | 103,40 | 106,44 | 2,39% | 385.706,00 |
| 02.05.2022 | 104,60 | 105,38 | 103,16 | 103,96 | -1,46% | 564.229,00 |
| 29.04.2022 | 103,88 | 106,68 | 103,74 | 105,50 | 2,15% | 594.176,00 |
| 28.04.2022 | 102,70 | 105,18 | 101,82 | 103,28 | 1,18% | 379.272,00 |
| 27.04.2022 | 102,16 | 102,92 | 100,54 | 102,08 | 0,02% | 714.835,00 |
| 26.04.2022 | 104,60 | 105,68 | 101,94 | 102,06 | -1,07% | 479.852,00 |
| 25.04.2022 | 102,80 | 105,08 | 102,72 | 103,16 | -1,38% | 347.785,00 |
| 22.04.2022 | 106,54 | 107,70 | 104,60 | 104,60 | -3,77% | 430.720,00 |
| 21.04.2022 | 105,50 | 109,70 | 105,50 | 108,70 | 2,66% | 373.045,00 |
| 20.04.2022 | 104,76 | 106,68 | 104,38 | 105,88 | 1,57% | 334.221,00 |
| 19.04.2022 | 103,32 | 105,00 | 102,30 | 104,24 | -1,66% | 359.345,00 |
| 14.04.2022 | 104,40 | 106,82 | 104,26 | 106,00 | 1,67% | 982.102,00 |
| 13.04.2022 | 103,62 | 105,14 | 103,50 | 104,26 | -0,23% | 363.791,00 |
| 12.04.2022 | 102,52 | 105,30 | 101,78 | 104,50 | 0,08% | 378.999,00 |
| 11.04.2022 | 102,48 | 105,32 | 101,54 | 104,42 | 1,08% | 360.555,00 |
| 08.04.2022 | 103,82 | 105,18 | 102,60 | 103,30 | 1,33% | 293.335,00 |
| 07.04.2022 | 103,80 | 105,28 | 101,68 | 101,94 | -1,77% | 578.648,00 |
| 06.04.2022 | 104,80 | 106,46 | 103,14 | 103,78 | -1,41% | 507.322,00 |
| 05.04.2022 | 109,32 | 110,08 | 103,52 | 105,26 | -4,38% | 611.853,00 |
| 04.04.2022 | 111,34 | 111,92 | 108,08 | 110,08 | -0,76% | 351.823,00 |
| 01.04.2022 | 109,90 | 111,70 | 109,78 | 110,92 | 0,62% | 305.390,00 |
| 31.03.2022 | 110,90 | 112,28 | 110,16 | 110,24 | -0,76% | 329.835,00 |
| 30.03.2022 | 112,22 | 112,90 | 110,30 | 111,08 | -2,24% | 504.273,00 |
| 29.03.2022 | 109,32 | 113,74 | 108,98 | 113,62 | 5,38% | 443.111,00 |
| 28.03.2022 | 107,44 | 109,36 | 107,38 | 107,82 | 0,24% | 289.456,00 |
| 25.03.2022 | 108,00 | 109,28 | 106,70 | 107,56 | 0,15% | 316.006,00 |
| 24.03.2022 | 106,92 | 108,20 | 106,20 | 107,40 | 0,26% | 286.299,00 |
| 23.03.2022 | 108,32 | 108,84 | 106,56 | 107,12 | -1,03% | 319.363,00 |
| 22.03.2022 | 105,52 | 108,50 | 105,28 | 108,24 | 2,75% | 338.912,00 |
| 21.03.2022 | 105,36 | 106,82 | 104,82 | 105,34 | -0,75% | 348.290,00 |
| 18.03.2022 | 106,52 | 107,48 | 103,94 | 106,14 | -0,93% | 1.132.365,00 |
| 17.03.2022 | 106,68 | 107,52 | 104,98 | 107,14 | 0,28% | 433.453,00 |
| 16.03.2022 | 105,84 | 109,50 | 104,76 | 106,84 | 3,57% | 1.080.259,00 |
| 15.03.2022 | 103,08 | 103,92 | 101,24 | 103,16 | -1,32% | 651.383,00 |
| 14.03.2022 | 104,00 | 107,32 | 104,00 | 104,54 | 1,14% | 808.931,00 |
| 11.03.2022 | 99,80 | 106,34 | 99,76 | 103,36 | 3,63% | 1.024.051,00 |
| 10.03.2022 | 102,98 | 103,52 | 97,50 | 99,74 | -3,39% | 846.472,00 |
| 09.03.2022 | 96,86 | 103,40 | 96,30 | 103,24 | 9,74% | 1.560.389,00 |
| 08.03.2022 | 92,00 | 97,78 | 91,78 | 94,08 | 0,09% | 1.535.638,00 |
| 07.03.2022 | 91,59 | 98,41 | 90,32 | 94,00 | -3,11% | 1.672.916,00 |
| 04.03.2022 | 103,40 | 103,60 | 96,84 | 97,02 | -7,71% | 1.344.655,00 |
| 03.03.2022 | 109,22 | 109,90 | 104,24 | 105,12 | -4,18% | 701.188,00 |
| 02.03.2022 | 104,02 | 111,12 | 102,28 | 109,70 | 5,48% | 1.059.983,00 |
| 01.03.2022 | 114,60 | 115,22 | 104,00 | 104,00 | -9,69% | 1.016.531,00 |
| 28.02.2022 | 116,06 | 116,30 | 110,96 | 115,16 | -0,71% | 1.245.892,00 |
| 25.02.2022 | 110,10 | 115,98 | 108,46 | 115,98 | 6,50% | 1.166.145,00 |
| 24.02.2022 | 107,54 | 111,02 | 105,72 | 108,90 | -4,29% | 1.823.665,00 |
| 23.02.2022 | 114,24 | 117,28 | 113,08 | 113,78 | -0,21% | 797.133,00 |
| 22.02.2022 | 110,20 | 115,16 | 109,42 | 114,02 | 1,86% | 946.357,00 |
| 21.02.2022 | 116,56 | 117,12 | 111,72 | 111,94 | -2,61% | 619.171,00 |
| 18.02.2022 | 117,82 | 117,82 | 114,20 | 114,94 | -1,12% | 650.650,00 |
| 17.02.2022 | 119,80 | 120,34 | 115,68 | 116,24 | -1,31% | 577.053,00 |
| 16.02.2022 | 118,24 | 119,46 | 116,76 | 117,78 | -0,56% | 365.320,00 |
| 15.02.2022 | 115,34 | 118,48 | 115,14 | 118,44 | 1,84% | 597.929,00 |
| 14.02.2022 | 114,50 | 117,02 | 112,48 | 116,30 | -1,77% | 712.612,00 |
| 11.02.2022 | 116,82 | 118,94 | 115,90 | 118,40 | 0,10% | 458.698,00 |
| 10.02.2022 | 117,16 | 118,50 | 116,20 | 118,28 | 0,68% | 323.709,00 |
| 09.02.2022 | 116,02 | 117,76 | 115,72 | 117,48 | 1,57% | 259.230,00 |
| 08.02.2022 | 113,46 | 115,66 | 112,14 | 115,66 | 2,46% | 362.929,00 |
| 07.02.2022 | 112,46 | 113,00 | 110,06 | 112,88 | 2,38% | 358.543,00 |
| 04.02.2022 | 111,92 | 112,14 | 108,68 | 110,26 | -1,15% | 383.458,00 |
| 03.02.2022 | 112,60 | 113,52 | 111,12 | 111,54 | -1,40% | 342.749,00 |
| 02.02.2022 | 114,90 | 115,56 | 112,92 | 113,12 | -1,86% | 636.757,00 |
| 01.02.2022 | 113,00 | 115,36 | 113,00 | 115,26 | 2,73% | 408.396,00 |
| 31.01.2022 | 112,40 | 113,64 | 110,98 | 112,20 | 0,83% | 352.917,00 |
| 28.01.2022 | 113,10 | 113,74 | 109,90 | 111,28 | -2,61% | 575.741,00 |
| 27.01.2022 | 111,90 | 115,02 | 111,54 | 114,26 | 0,07% | 414.389,00 |
| 26.01.2022 | 111,04 | 114,34 | 110,86 | 114,18 | 5,53% | 567.131,00 |
| 25.01.2022 | 108,82 | 110,10 | 106,24 | 108,20 | 0,90% | 645.149,00 |
| 24.01.2022 | 112,42 | 113,78 | 106,80 | 107,24 | -5,33% | 700.628,00 |
| 21.01.2022 | 113,74 | 114,44 | 112,20 | 113,28 | -1,99% | 747.255,00 |
| 20.01.2022 | 114,86 | 115,58 | 114,00 | 115,58 | 0,40% | 300.784,00 |
| 19.01.2022 | 115,42 | 117,42 | 114,30 | 115,12 | -0,64% | 428.978,00 |
| 18.01.2022 | 116,06 | 116,44 | 114,16 | 115,86 | -0,80% | 316.262,00 |
| 17.01.2022 | 117,46 | 118,44 | 116,78 | 116,80 | -0,41% | 220.613,00 |
| 14.01.2022 | 115,80 | 118,08 | 115,80 | 117,28 | 0,03% | 452.996,00 |
| 13.01.2022 | 117,80 | 118,50 | 116,20 | 117,24 | -1,10% | 521.635,00 |
| 12.01.2022 | 119,00 | 119,74 | 117,58 | 118,54 | 0,12% | 520.000,00 |
| 11.01.2022 | 118,14 | 119,04 | 117,16 | 118,40 | 0,48% | 367.891,00 |
| 10.01.2022 | 118,00 | 119,16 | 116,66 | 117,84 | 0,15% | 259.986,00 |
| 07.01.2022 | 118,10 | 118,60 | 116,36 | 117,66 | -0,61% | 356.661,00 |
| 06.01.2022 | 118,64 | 120,06 | 117,38 | 118,38 | -1,60% | 445.549,00 |