Börse:
116,740€
0,90%
Echtzeit-Aktienkurs Airbus SE
Bid:
116,600€
Ask:
116,880€
Aktienkurse zur Airbus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2021 | 116,00 | 118,02 | 115,80 | 116,74 | 0,76% | 3.834,00 |
| 22.09.2021 | 113,68 | 115,86 | 113,68 | 115,86 | 2,10% | 2.230,00 |
| 21.09.2021 | 111,66 | 113,48 | 111,66 | 113,48 | 2,05% | 706,00 |
| 20.09.2021 | 112,78 | 113,50 | 109,00 | 111,20 | -1,77% | 3.312,00 |
| 17.09.2021 | 115,66 | 116,00 | 112,00 | 113,20 | -1,89% | 2.910,00 |
| 16.09.2021 | 112,70 | 115,64 | 112,62 | 115,38 | 2,02% | 1.815,00 |
| 15.09.2021 | 112,52 | 113,68 | 112,22 | 113,10 | 0,05% | 898,00 |
| 14.09.2021 | 115,40 | 115,40 | 112,26 | 113,04 | -2,25% | 3.408,00 |
| 13.09.2021 | 115,10 | 115,66 | 113,74 | 115,64 | 1,05% | 1.978,00 |
| 10.09.2021 | 115,16 | 116,50 | 114,22 | 114,44 | -1,05% | 2.489,00 |
| 09.09.2021 | 112,92 | 115,66 | 112,60 | 115,66 | 1,87% | 1.171,00 |
| 08.09.2021 | 114,04 | 115,00 | 113,04 | 113,54 | -0,89% | 2.191,00 |
| 07.09.2021 | 116,14 | 116,14 | 113,90 | 114,56 | -1,46% | 1.754,00 |
| 06.09.2021 | 115,00 | 116,40 | 114,80 | 116,26 | 1,43% | 2.039,00 |
| 03.09.2021 | 117,28 | 117,28 | 114,50 | 114,62 | -1,95% | 1.511,00 |
| 02.09.2021 | 117,54 | 117,76 | 116,44 | 116,90 | -0,85% | 1.865,00 |
| 01.09.2021 | 116,20 | 118,00 | 116,20 | 117,90 | 1,57% | 4.020,00 |
| 31.08.2021 | 114,98 | 116,08 | 113,88 | 116,08 | 0,94% | 2.852,00 |
| 30.08.2021 | 115,60 | 115,60 | 114,72 | 115,00 | 0,09% | 1.810,00 |
| 27.08.2021 | 114,44 | 115,18 | 113,58 | 114,90 | -0,31% | 2.417,00 |
| 26.08.2021 | 115,82 | 115,82 | 113,94 | 115,26 | -0,71% | 2.483,00 |
| 25.08.2021 | 113,26 | 116,62 | 113,26 | 116,08 | 2,35% | 4.239,00 |
| 24.08.2021 | 112,28 | 113,46 | 111,60 | 113,42 | 1,23% | 1.173,00 |
| 23.08.2021 | 112,16 | 112,40 | 111,26 | 112,04 | 1,61% | 3.855,00 |
| 20.08.2021 | 110,38 | 110,38 | 108,40 | 110,26 | -0,13% | 2.003,00 |
| 19.08.2021 | 112,58 | 112,58 | 109,90 | 110,40 | -1,88% | 4.677,00 |
| 18.08.2021 | 113,96 | 113,96 | 112,36 | 112,52 | -0,44% | 2.297,00 |
| 17.08.2021 | 114,30 | 114,30 | 112,80 | 113,02 | -1,12% | 2.752,00 |
| 16.08.2021 | 115,16 | 115,16 | 114,00 | 114,30 | -1,18% | 748,00 |
| 13.08.2021 | 115,00 | 115,94 | 115,00 | 115,66 | 0,23% | 2.555,00 |
| 12.08.2021 | 115,94 | 115,94 | 115,02 | 115,40 | -0,33% | 1.708,00 |
| 11.08.2021 | 115,20 | 116,28 | 115,20 | 115,78 | 0,63% | 3.496,00 |
| 10.08.2021 | 114,84 | 115,20 | 113,84 | 115,06 | -0,19% | 2.102,00 |
| 09.08.2021 | 117,00 | 117,00 | 114,74 | 115,28 | -1,52% | 2.011,00 |
| 06.08.2021 | 116,50 | 117,14 | 115,84 | 117,06 | 0,95% | 2.759,00 |
| 05.08.2021 | 114,72 | 117,28 | 114,18 | 115,96 | 1,22% | 1.884,00 |
| 04.08.2021 | 115,00 | 116,16 | 113,82 | 114,56 | -0,24% | 3.821,00 |
| 03.08.2021 | 117,10 | 117,22 | 114,26 | 114,84 | -1,76% | 1.098,00 |
| 02.08.2021 | 115,80 | 117,76 | 115,80 | 116,90 | 0,88% | 3.308,00 |
| 30.07.2021 | 115,90 | 116,02 | 113,36 | 115,88 | -0,14% | 1.913,00 |
| 29.07.2021 | 115,90 | 120,70 | 115,00 | 116,04 | 0,80% | 17.657,00 |
| 28.07.2021 | 112,32 | 115,34 | 112,32 | 115,12 | 2,80% | 5.286,00 |
| 27.07.2021 | 112,44 | 112,70 | 111,32 | 111,98 | 0,11% | 1.004,00 |
| 26.07.2021 | 112,00 | 112,80 | 111,18 | 111,86 | 0,25% | 2.094,00 |
| 23.07.2021 | 110,50 | 113,72 | 110,22 | 111,58 | 1,20% | 3.200,00 |
| 22.07.2021 | 110,70 | 113,16 | 109,50 | 110,26 | -0,51% | 3.981,00 |
| 21.07.2021 | 107,10 | 110,82 | 106,70 | 110,82 | 3,86% | 2.152,00 |
| 20.07.2021 | 104,30 | 106,70 | 103,90 | 106,70 | 2,99% | 4.289,00 |
| 19.07.2021 | 110,50 | 110,50 | 102,88 | 103,60 | -6,57% | 8.508,00 |
| 16.07.2021 | 110,50 | 112,00 | 110,16 | 110,88 | 0,67% | 595,00 |
| 15.07.2021 | 112,42 | 112,42 | 109,84 | 110,14 | -0,90% | 2.185,00 |
| 14.07.2021 | 111,26 | 111,90 | 110,00 | 111,14 | -0,04% | 1.357,00 |
| 13.07.2021 | 112,28 | 112,28 | 111,06 | 111,18 | -1,42% | 1.768,00 |
| 12.07.2021 | 113,40 | 113,68 | 110,92 | 112,78 | 0,18% | 1.421,00 |
| 09.07.2021 | 109,86 | 114,00 | 109,86 | 112,58 | 2,93% | 5.290,00 |
| 08.07.2021 | 109,52 | 109,64 | 107,46 | 109,38 | -0,36% | 2.331,00 |
| 07.07.2021 | 111,04 | 111,36 | 109,00 | 109,78 | -1,42% | 693,00 |
| 06.07.2021 | 113,20 | 113,20 | 110,40 | 111,36 | -1,59% | 1.796,00 |
| 05.07.2021 | 111,60 | 113,60 | 111,26 | 113,16 | 0,77% | 3.449,00 |
| 02.07.2021 | 110,00 | 112,30 | 110,00 | 112,30 | 2,17% | 1.102,00 |
| 01.07.2021 | 109,02 | 110,22 | 108,62 | 109,92 | 1,20% | 2.993,00 |
| 30.06.2021 | 106,00 | 108,62 | 105,00 | 108,62 | 1,86% | 1.545,00 |
| 29.06.2021 | 107,00 | 107,88 | 106,28 | 106,64 | -1,02% | 3.018,00 |
| 28.06.2021 | 110,30 | 110,94 | 106,58 | 107,74 | -2,67% | 10.012,00 |
| 25.06.2021 | 112,28 | 112,28 | 109,60 | 110,70 | -1,15% | 3.129,00 |
| 24.06.2021 | 111,53 | 112,65 | 111,51 | 111,99 | 0,13% | 1.667,00 |
| 23.06.2021 | 112,65 | 113,19 | 111,01 | 111,85 | -0,69% | 893,00 |
| 22.06.2021 | 113,43 | 114,44 | 112,37 | 112,63 | -0,22% | 651,00 |
| 21.06.2021 | 111,20 | 112,88 | 109,50 | 112,88 | 0,30% | 3.001,00 |
| 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 |