Börse:
112,550€
-1,51%
Echtzeit-Aktienkurs AIRBUS
Bid:
112,440€
Ask:
112,660€
Aktienkurse zur AIRBUS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2021 | 114,82 | 114,82 | 112,20 | 112,54 | -1,52% | 1.789,00 |
| 17.06.2021 | 113,36 | 115,80 | 113,30 | 114,28 | 0,62% | 3.289,00 |
| 16.06.2021 | 114,00 | 114,48 | 112,90 | 113,58 | 0,44% | 1.018,00 |
| 15.06.2021 | 112,92 | 114,02 | 112,56 | 113,08 | 0,69% | 1.998,00 |
| 14.06.2021 | 112,78 | 113,30 | 112,26 | 112,30 | -0,09% | 1.456,00 |
| 11.06.2021 | 110,56 | 113,16 | 110,56 | 112,40 | 1,65% | 1.416,00 |
| 10.06.2021 | 110,92 | 111,42 | 110,00 | 110,58 | -0,27% | 2.502,00 |
| 09.06.2021 | 111,40 | 111,40 | 110,38 | 110,88 | 0,00% | 2.244,00 |
| 08.06.2021 | 111,62 | 112,02 | 110,48 | 110,88 | -0,43% | 3.113,00 |
| 07.06.2021 | 110,61 | 111,99 | 108,83 | 111,36 | 1,10% | 2.455,00 |
| 04.06.2021 | 109,59 | 110,34 | 109,27 | 110,15 | 0,00% | 1.043,00 |
| 03.06.2021 | 111,07 | 111,07 | 109,61 | 110,15 | -0,54% | 1.145,00 |
| 02.06.2021 | 109,46 | 111,39 | 109,11 | 110,75 | 2,00% | 4.222,00 |
| 01.06.2021 | 106,68 | 109,38 | 106,03 | 108,58 | 1,95% | 4.751,00 |
| 31.05.2021 | 107,98 | 108,45 | 106,22 | 106,50 | -1,59% | 4.317,00 |
| 28.05.2021 | 106,70 | 109,70 | 105,80 | 108,22 | 1,92% | 7.074,00 |
| 27.05.2021 | 97,73 | 107,78 | 97,73 | 106,18 | 8,76% | 43.035,00 |
| 26.05.2021 | 97,56 | 98,23 | 97,38 | 97,63 | 0,17% | 286,00 |
| 25.05.2021 | 97,83 | 98,93 | 97,11 | 97,46 | -0,38% | 1.573,00 |
| 21.05.2021 | 96,54 | 97,98 | 96,54 | 97,84 | 1,39% | 1.456,00 |
| 20.05.2021 | 95,90 | 96,69 | 94,87 | 96,49 | 1,15% | 2.195,00 |
| 19.05.2021 | 96,52 | 96,66 | 93,57 | 95,39 | -1,72% | 3.234,00 |
| 18.05.2021 | 97,25 | 98,06 | 96,82 | 97,06 | 0,13% | 1.519,00 |
| 17.05.2021 | 99,50 | 99,87 | 96,66 | 96,93 | -2,51% | 2.227,00 |
| 14.05.2021 | 96,87 | 99,64 | 96,11 | 99,42 | 3,65% | 3.042,00 |
| 13.05.2021 | 95,97 | 97,09 | 93,18 | 95,92 | -0,38% | 1.051,00 |
| 12.05.2021 | 95,46 | 97,32 | 95,20 | 96,29 | 0,47% | 1.360,00 |
| 11.05.2021 | 97,49 | 97,49 | 94,66 | 95,84 | -2,33% | 4.837,00 |
| 10.05.2021 | 98,74 | 99,57 | 97,52 | 98,12 | -0,09% | 2.581,00 |
| 07.05.2021 | 97,10 | 98,50 | 97,03 | 98,21 | 1,75% | 2.618,00 |
| 06.05.2021 | 96,56 | 98,99 | 95,83 | 96,52 | -0,36% | 3.142,00 |
| 05.05.2021 | 97,60 | 98,22 | 95,96 | 96,87 | -0,36% | 4.567,00 |
| 04.05.2021 | 100,24 | 101,05 | 96,43 | 97,22 | -2,94% | 5.737,00 |
| 03.05.2021 | 100,21 | 100,91 | 98,83 | 100,17 | 0,28% | 3.062,00 |
| 30.04.2021 | 100,95 | 100,95 | 99,32 | 99,89 | -1,30% | 1.568,00 |
| 29.04.2021 | 101,01 | 102,66 | 99,52 | 101,21 | 1,67% | 2.673,00 |
| 28.04.2021 | 99,58 | 100,49 | 98,81 | 99,55 | -0,15% | 2.847,00 |
| 27.04.2021 | 101,33 | 101,33 | 99,16 | 99,70 | -1,43% | 2.373,00 |
| 26.04.2021 | 99,00 | 102,15 | 98,80 | 101,15 | 2,73% | 3.046,00 |
| 23.04.2021 | 98,98 | 99,51 | 97,67 | 98,46 | -0,13% | 1.541,00 |
| 22.04.2021 | 98,44 | 99,78 | 97,25 | 98,59 | 0,35% | 1.839,00 |
| 21.04.2021 | 98,10 | 99,93 | 95,98 | 98,25 | -0,40% | 2.506,00 |
| 20.04.2021 | 102,81 | 102,94 | 97,85 | 98,64 | -3,94% | 5.671,00 |
| 19.04.2021 | 103,85 | 104,19 | 102,42 | 102,69 | -0,87% | 2.490,00 |
| 16.04.2021 | 103,14 | 104,56 | 102,88 | 103,59 | 0,21% | 4.219,00 |
| 15.04.2021 | 99,94 | 104,09 | 99,52 | 103,37 | 3,35% | 3.419,00 |
| 14.04.2021 | 98,93 | 100,62 | 97,92 | 100,02 | 1,34% | 1.447,00 |
| 13.04.2021 | 99,75 | 100,65 | 97,73 | 98,70 | -1,12% | 2.284,00 |
| 12.04.2021 | 102,50 | 102,50 | 99,21 | 99,82 | -1,49% | 2.536,00 |
| 09.04.2021 | 101,25 | 104,09 | 100,96 | 101,33 | 0,22% | 4.278,00 |
| 08.04.2021 | 101,45 | 101,53 | 99,73 | 101,11 | 0,64% | 2.451,00 |
| 07.04.2021 | 100,29 | 101,66 | 100,14 | 100,47 | 0,02% | 3.818,00 |
| 06.04.2021 | 101,63 | 102,43 | 99,43 | 100,45 | -0,04% | 5.127,00 |
| 01.04.2021 | 96,85 | 101,45 | 96,59 | 100,49 | 3,68% | 5.915,00 |
| 31.03.2021 | 97,66 | 98,01 | 96,34 | 96,93 | -0,50% | 5.117,00 |
| 30.03.2021 | 97,46 | 98,29 | 96,85 | 97,41 | 0,25% | 3.302,00 |
| 29.03.2021 | 97,63 | 98,79 | 96,42 | 97,17 | -0,90% | 2.985,00 |
| 26.03.2021 | 97,31 | 98,69 | 96,70 | 98,05 | 1,53% | 2.514,00 |
| 25.03.2021 | 95,69 | 96,94 | 94,20 | 96,57 | 0,69% | 758,00 |
| 24.03.2021 | 95,21 | 96,77 | 93,15 | 95,91 | 0,68% | 2.160,00 |
| 23.03.2021 | 96,80 | 97,05 | 95,09 | 95,26 | -2,03% | 3.242,00 |
| 22.03.2021 | 98,05 | 98,05 | 96,27 | 97,23 | -1,09% | 4.447,00 |
| 19.03.2021 | 100,12 | 100,41 | 97,24 | 98,31 | -2,29% | 3.283,00 |
| 18.03.2021 | 102,26 | 102,44 | 100,27 | 100,61 | -0,75% | 2.641,00 |
| 17.03.2021 | 101,92 | 102,60 | 100,91 | 101,37 | -0,34% | 2.528,00 |
| 16.03.2021 | 99,90 | 103,12 | 99,72 | 101,72 | 1,43% | 4.684,00 |
| 15.03.2021 | 99,94 | 101,21 | 99,64 | 100,29 | 0,32% | 5.041,00 |
| 12.03.2021 | 99,34 | 100,16 | 97,81 | 99,97 | 0,96% | 3.855,00 |
| 11.03.2021 | 99,92 | 99,98 | 97,53 | 99,02 | -0,64% | 3.801,00 |
| 10.03.2021 | 100,04 | 100,97 | 98,64 | 99,66 | -0,59% | 1.423,00 |
| 09.03.2021 | 101,00 | 101,08 | 99,11 | 100,25 | 0,06% | 4.606,00 |
| 08.03.2021 | 97,00 | 100,95 | 96,35 | 100,19 | 3,72% | 7.013,00 |
| 05.03.2021 | 99,49 | 99,73 | 95,23 | 96,60 | -2,06% | 4.529,00 |
| 04.03.2021 | 99,00 | 101,20 | 98,63 | 98,63 | -1,40% | 2.319,00 |
| 03.03.2021 | 99,55 | 100,66 | 98,84 | 100,03 | 0,69% | 2.097,00 |
| 02.03.2021 | 100,85 | 100,98 | 98,42 | 99,34 | -1,44% | 3.408,00 |
| 01.03.2021 | 96,64 | 101,29 | 96,64 | 100,79 | 4,50% | 3.760,00 |
| 26.02.2021 | 97,50 | 98,16 | 95,15 | 96,45 | -1,67% | 3.217,00 |
| 25.02.2021 | 102,55 | 103,43 | 96,61 | 98,09 | -4,47% | 7.861,00 |
| 24.02.2021 | 98,95 | 102,77 | 98,16 | 102,67 | 4,11% | 7.625,00 |
| 23.02.2021 | 95,50 | 101,37 | 95,01 | 98,62 | 3,55% | 13.794,00 |
| 22.02.2021 | 91,98 | 95,65 | 90,32 | 95,24 | 4,09% | 9.472,00 |
| 19.02.2021 | 91,20 | 92,11 | 90,14 | 91,50 | 0,22% | 3.730,00 |
| 18.02.2021 | 93,23 | 93,23 | 90,00 | 91,30 | -3,10% | 7.990,00 |
| 17.02.2021 | 93,75 | 94,40 | 93,56 | 94,22 | 0,69% | 2.718,00 |
| 16.02.2021 | 93,53 | 94,49 | 93,53 | 93,57 | -0,36% | 2.346,00 |
| 15.02.2021 | 92,72 | 94,15 | 92,64 | 93,91 | 1,82% | 12.392,00 |
| 12.02.2021 | 91,40 | 92,23 | 90,00 | 92,23 | 1,06% | 1.195,00 |
| 11.02.2021 | 92,35 | 92,35 | 90,88 | 91,26 | -1,15% | 3.347,00 |
| 10.02.2021 | 92,83 | 92,89 | 91,79 | 92,32 | -1,29% | 4.419,00 |
| 09.02.2021 | 94,55 | 94,64 | 91,88 | 93,53 | -0,60% | 5.840,00 |
| 08.02.2021 | 94,33 | 94,60 | 92,74 | 94,09 | 0,91% | 3.324,00 |
| 05.02.2021 | 93,43 | 94,50 | 92,01 | 93,24 | 0,47% | 5.645,00 |
| 04.02.2021 | 89,69 | 93,19 | 89,64 | 92,80 | 2,89% | 9.097,00 |
| 03.02.2021 | 89,35 | 90,71 | 88,66 | 90,19 | 1,73% | 5.335,00 |
| 02.02.2021 | 84,70 | 89,03 | 84,48 | 88,66 | 6,54% | 10.475,00 |
| 01.02.2021 | 83,89 | 84,81 | 82,97 | 83,22 | -0,13% | 4.069,00 |
| 29.01.2021 | 84,60 | 85,05 | 82,00 | 83,33 | -2,54% | 4.610,00 |
| 28.01.2021 | 84,00 | 86,75 | 82,76 | 85,50 | 0,93% | 5.821,00 |
| 27.01.2021 | 85,39 | 85,39 | 83,42 | 84,71 | -0,99% | 5.010,00 |