Börse:
111,850€
2,69%
Echtzeit-Aktienkurs Airbus SE
Bid:
111,720€
Ask:
111,980€
Aktienkurse zur Airbus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2022 | 108,64 | 112,10 | 108,44 | 111,40 | 2,71% | 1.294,00 |
| 26.05.2022 | 104,34 | 109,10 | 104,34 | 108,46 | 3,47% | 1.245,00 |
| 25.05.2022 | 103,66 | 104,92 | 103,64 | 104,82 | 1,85% | 801,00 |
| 24.05.2022 | 106,12 | 106,12 | 102,92 | 102,92 | -3,54% | 175,00 |
| 23.05.2022 | 108,52 | 108,54 | 105,94 | 106,70 | -0,28% | 189,00 |
| 20.05.2022 | 107,64 | 108,76 | 106,86 | 107,00 | -0,26% | 485,00 |
| 19.05.2022 | 106,42 | 107,28 | 105,54 | 107,28 | -0,87% | 1.029,00 |
| 18.05.2022 | 108,78 | 108,78 | 108,22 | 108,22 | -0,70% | 45,00 |
| 17.05.2022 | 106,62 | 109,16 | 106,62 | 108,98 | 2,99% | 1.298,00 |
| 16.05.2022 | 106,22 | 106,42 | 104,80 | 105,82 | -0,23% | 901,00 |
| 13.05.2022 | 105,22 | 106,44 | 104,36 | 106,06 | 2,30% | 811,00 |
| 12.05.2022 | 104,98 | 105,64 | 102,92 | 103,68 | -2,63% | 421,00 |
| 11.05.2022 | 105,10 | 107,42 | 105,10 | 106,48 | 0,85% | 357,00 |
| 10.05.2022 | 105,50 | 107,34 | 104,72 | 105,58 | 0,53% | 3.009,00 |
| 09.05.2022 | 105,72 | 107,30 | 104,00 | 105,02 | -1,89% | 3.023,00 |
| 06.05.2022 | 108,48 | 111,00 | 106,66 | 107,04 | -2,16% | 638,00 |
| 05.05.2022 | 107,50 | 111,24 | 107,50 | 109,40 | 0,64% | 6.390,00 |
| 04.05.2022 | 106,58 | 108,70 | 102,58 | 108,70 | 1,91% | 3.933,00 |
| 03.05.2022 | 104,72 | 107,04 | 104,44 | 106,66 | 3,05% | 2.365,00 |
| 02.05.2022 | 104,50 | 104,88 | 103,50 | 103,50 | -1,88% | 1.853,00 |
| 29.04.2022 | 104,14 | 106,36 | 104,14 | 105,48 | 2,01% | 564,00 |
| 28.04.2022 | 102,74 | 105,04 | 102,74 | 103,40 | 1,00% | 1.765,00 |
| 27.04.2022 | 101,90 | 102,38 | 101,00 | 102,38 | 0,55% | 357,00 |
| 26.04.2022 | 104,98 | 105,44 | 101,82 | 101,82 | -3,19% | 2.155,00 |
| 25.04.2022 | 103,38 | 105,18 | 102,96 | 105,18 | 0,08% | 501,00 |
| 22.04.2022 | 106,70 | 107,48 | 104,84 | 105,10 | -1,78% | 315,00 |
| 21.04.2022 | 105,98 | 109,22 | 105,98 | 107,00 | 1,38% | 5.255,00 |
| 20.04.2022 | 104,76 | 106,10 | 104,40 | 105,54 | 0,84% | 703,00 |
| 19.04.2022 | 104,12 | 104,74 | 103,18 | 104,66 | -1,36% | 607,00 |
| 14.04.2022 | 104,70 | 106,44 | 104,70 | 106,10 | 1,71% | 438,00 |
| 13.04.2022 | 104,34 | 104,56 | 103,90 | 104,32 | -0,15% | 271,00 |
| 12.04.2022 | 103,80 | 104,66 | 102,70 | 104,48 | 0,27% | 1.148,00 |
| 11.04.2022 | 102,50 | 105,14 | 101,88 | 104,20 | 0,95% | 1.913,00 |
| 08.04.2022 | 103,18 | 104,98 | 102,70 | 103,22 | 1,00% | 815,00 |
| 07.04.2022 | 103,32 | 104,62 | 101,80 | 102,20 | -1,52% | 1.218,00 |
| 06.04.2022 | 104,80 | 105,44 | 103,56 | 103,78 | -1,39% | 3.473,00 |
| 05.04.2022 | 109,94 | 109,94 | 103,72 | 105,24 | -4,52% | 2.283,00 |
| 04.04.2022 | 112,40 | 112,40 | 108,12 | 110,22 | -1,06% | 671,00 |
| 01.04.2022 | 110,60 | 111,40 | 110,48 | 111,40 | 1,36% | 278,00 |
| 31.03.2022 | 111,48 | 111,48 | 109,38 | 109,90 | -1,15% | 342,00 |
| 30.03.2022 | 113,00 | 113,00 | 110,56 | 111,18 | -1,61% | 672,00 |
| 29.03.2022 | 108,52 | 113,38 | 108,52 | 113,00 | 4,53% | 2.968,00 |
| 28.03.2022 | 107,34 | 108,98 | 107,34 | 108,10 | -0,28% | 883,00 |
| 25.03.2022 | 107,94 | 109,10 | 107,00 | 108,40 | 0,41% | 794,00 |
| 24.03.2022 | 106,74 | 107,98 | 106,74 | 107,96 | 1,11% | 1.074,00 |
| 23.03.2022 | 108,94 | 108,94 | 106,62 | 106,78 | -1,53% | 2.121,00 |
| 22.03.2022 | 104,76 | 108,74 | 104,72 | 108,44 | 2,94% | 1.185,00 |
| 21.03.2022 | 106,08 | 106,68 | 104,48 | 105,34 | -1,37% | 3.925,00 |
| 18.03.2022 | 106,96 | 107,28 | 104,64 | 106,80 | 0,07% | 780,00 |
| 17.03.2022 | 107,64 | 107,64 | 105,78 | 106,72 | 0,64% | 969,00 |
| 16.03.2022 | 105,30 | 109,00 | 104,96 | 106,04 | 2,93% | 1.729,00 |
| 15.03.2022 | 104,28 | 104,28 | 101,60 | 103,02 | -1,27% | 1.325,00 |
| 14.03.2022 | 105,28 | 107,18 | 103,58 | 104,34 | 1,46% | 1.784,00 |
| 11.03.2022 | 100,28 | 106,06 | 100,28 | 102,84 | 1,70% | 1.089,00 |
| 10.03.2022 | 103,26 | 103,54 | 97,85 | 101,12 | -3,40% | 3.303,00 |
| 09.03.2022 | 97,04 | 104,98 | 97,04 | 104,68 | 7,88% | 5.714,00 |
| 08.03.2022 | 92,48 | 98,89 | 92,00 | 97,03 | 4,48% | 5.622,00 |
| 07.03.2022 | 95,20 | 96,81 | 90,48 | 92,87 | -4,54% | 6.873,00 |
| 04.03.2022 | 102,50 | 103,08 | 96,98 | 97,29 | -5,60% | 6.859,00 |
| 03.03.2022 | 110,28 | 110,28 | 103,06 | 103,06 | -5,45% | 11.183,00 |
| 02.03.2022 | 103,20 | 110,50 | 102,50 | 109,00 | 4,51% | 3.602,00 |
| 01.03.2022 | 114,98 | 114,98 | 103,00 | 104,30 | -7,96% | 4.965,00 |
| 28.02.2022 | 122,00 | 126,80 | 111,02 | 113,32 | -2,29% | 40.807,00 |
| 25.02.2022 | 111,92 | 116,06 | 108,58 | 115,98 | 5,09% | 3.010,00 |
| 24.02.2022 | 106,88 | 110,64 | 105,00 | 110,36 | -1,90% | 7.051,00 |
| 23.02.2022 | 114,48 | 117,00 | 112,50 | 112,50 | -0,62% | 1.410,00 |
| 22.02.2022 | 106,50 | 115,04 | 106,20 | 113,20 | 4,81% | 7.044,00 |
| 21.02.2022 | 115,30 | 116,54 | 107,00 | 108,00 | -6,09% | 3.597,00 |
| 18.02.2022 | 116,50 | 116,50 | 114,00 | 115,00 | -0,57% | 1.517,00 |
| 17.02.2022 | 119,70 | 120,00 | 115,66 | 115,66 | -2,17% | 2.744,00 |
| 16.02.2022 | 118,50 | 118,56 | 116,90 | 118,22 | -0,10% | 780,00 |
| 15.02.2022 | 115,12 | 119,00 | 115,12 | 118,34 | 2,90% | 3.222,00 |
| 14.02.2022 | 114,10 | 116,96 | 112,50 | 115,00 | -0,03% | 7.933,00 |
| 11.02.2022 | 116,50 | 118,92 | 115,04 | 115,04 | -2,41% | 4.162,00 |
| 10.02.2022 | 118,00 | 118,38 | 116,98 | 117,88 | 0,02% | 1.175,00 |
| 09.02.2022 | 116,60 | 117,86 | 116,60 | 117,86 | 1,73% | 1.365,00 |
| 08.02.2022 | 113,52 | 115,98 | 113,52 | 115,86 | 2,08% | 1.137,00 |
| 07.02.2022 | 111,60 | 113,50 | 110,88 | 113,50 | 2,31% | 1.383,00 |
| 04.02.2022 | 112,60 | 112,60 | 109,00 | 110,94 | -0,50% | 1.112,00 |
| 03.02.2022 | 112,76 | 113,24 | 111,34 | 111,50 | -2,14% | 780,00 |
| 02.02.2022 | 115,90 | 115,90 | 112,84 | 113,94 | -1,20% | 4.677,00 |
| 01.02.2022 | 112,54 | 115,32 | 112,54 | 115,32 | 2,38% | 3.411,00 |
| 31.01.2022 | 111,86 | 112,76 | 111,34 | 112,64 | 0,72% | 761,00 |
| 28.01.2022 | 113,74 | 113,74 | 110,26 | 111,84 | -1,91% | 990,00 |
| 27.01.2022 | 111,56 | 114,86 | 111,56 | 114,02 | -0,97% | 1.056,00 |
| 26.01.2022 | 109,16 | 115,14 | 109,16 | 115,14 | 5,79% | 1.630,00 |
| 25.01.2022 | 109,34 | 109,78 | 107,50 | 108,84 | 0,76% | 745,00 |
| 24.01.2022 | 111,52 | 112,46 | 105,20 | 108,02 | -3,83% | 8.868,00 |
| 21.01.2022 | 113,30 | 114,36 | 111,90 | 112,32 | -2,01% | 6.567,00 |
| 20.01.2022 | 115,42 | 115,66 | 114,00 | 114,62 | 0,54% | 4.015,00 |
| 19.01.2022 | 114,86 | 116,78 | 114,00 | 114,00 | -2,20% | 751,00 |
| 18.01.2022 | 115,86 | 116,56 | 114,50 | 116,56 | 0,02% | 2.576,00 |
| 17.01.2022 | 117,00 | 118,04 | 116,40 | 116,54 | -0,72% | 1.000,00 |
| 14.01.2022 | 116,22 | 117,84 | 116,22 | 117,38 | 1,24% | 2.912,00 |
| 13.01.2022 | 118,38 | 118,38 | 115,94 | 115,94 | -1,85% | 1.988,00 |
| 12.01.2022 | 118,90 | 119,12 | 117,72 | 118,12 | -0,32% | 765,00 |
| 11.01.2022 | 118,52 | 118,58 | 117,40 | 118,50 | -0,47% | 2.434,00 |
| 10.01.2022 | 117,36 | 119,06 | 117,30 | 119,06 | 1,07% | 1.583,00 |
| 07.01.2022 | 118,64 | 118,64 | 117,06 | 117,80 | -0,24% | 1.407,00 |
| 06.01.2022 | 117,50 | 120,02 | 117,26 | 118,08 | -0,42% | 3.345,00 |