Börse:
4,970€
-2,24%
Echtzeit-Aktienkurs Air France-KLM S.A.
Bid:
4,945€
Ask:
4,995€
Aktienkurse zur Air France-KLM S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.01.2021 | 4,95 | 5,00 | 4,84 | 4,97 | -2,21% | - |
| 15.01.2021 | 5,00 | 5,24 | 4,97 | 5,08 | 0,32% | 6.707.643,00 |
| 14.01.2021 | 4,92 | 5,12 | 4,84 | 5,07 | 3,01% | 5.229.485,00 |
| 13.01.2021 | 4,94 | 4,94 | 4,80 | 4,92 | -0,81% | 3.413.971,00 |
| 12.01.2021 | 4,80 | 4,98 | 4,77 | 4,96 | 3,57% | 4.595.107,00 |
| 11.01.2021 | 4,85 | 4,89 | 4,71 | 4,79 | -1,52% | 3.548.956,00 |
| 08.01.2021 | 4,97 | 5,04 | 4,85 | 4,86 | -1,00% | 3.691.773,00 |
| 07.01.2021 | 5,02 | 5,08 | 4,85 | 4,91 | -1,62% | 4.688.982,00 |
| 06.01.2021 | 4,89 | 4,99 | 4,82 | 4,99 | 3,44% | 4.846.944,00 |
| 05.01.2021 | 4,80 | 4,92 | 4,66 | 4,83 | -0,88% | 6.563.834,00 |
| 04.01.2021 | 5,25 | 5,29 | 4,86 | 4,87 | -4,88% | 6.801.305,00 |
| 31.12.2020 | 5,18 | 5,21 | 5,11 | 5,12 | -0,78% | 1.602.895,00 |
| 30.12.2020 | 5,28 | 5,35 | 5,12 | 5,16 | -1,68% | 3.285.612,00 |
| 29.12.2020 | 5,06 | 5,32 | 5,06 | 5,25 | 4,63% | 6.923.891,00 |
| 28.12.2020 | 4,99 | 5,06 | 4,93 | 5,02 | 3,15% | 3.623.990,00 |
| 24.12.2020 | 4,95 | 5,07 | 4,83 | 4,86 | -1,36% | 2.350.388,00 |
| 23.12.2020 | 4,84 | 4,97 | 4,74 | 4,93 | 4,52% | 5.237.293,00 |
| 22.12.2020 | 4,52 | 4,82 | 4,52 | 4,72 | 4,94% | 5.880.736,00 |
| 21.12.2020 | 4,43 | 4,59 | 4,15 | 4,50 | -4,16% | 8.630.495,00 |
| 18.12.2020 | 4,77 | 4,80 | 4,64 | 4,69 | -2,45% | 5.491.824,00 |
| 17.12.2020 | 5,00 | 5,02 | 4,77 | 4,81 | -2,36% | 4.350.169,00 |
| 16.12.2020 | 4,99 | 5,11 | 4,87 | 4,92 | -0,36% | 5.178.118,00 |
| 15.12.2020 | 4,86 | 4,95 | 4,72 | 4,94 | 0,86% | 5.187.085,00 |
| 14.12.2020 | 4,91 | 5,11 | 4,90 | 4,90 | -0,77% | 4.851.362,00 |
| 11.12.2020 | 5,12 | 5,12 | 4,84 | 4,94 | -3,02% | 10.618.696,00 |
| 10.12.2020 | 5,20 | 5,27 | 4,99 | 5,09 | -2,08% | 4.224.127,00 |
| 09.12.2020 | 5,21 | 5,30 | 5,18 | 5,20 | 0,58% | 3.121.375,00 |
| 08.12.2020 | 5,39 | 5,39 | 5,15 | 5,17 | -3,04% | 5.059.835,00 |
| 07.12.2020 | 5,30 | 5,45 | 5,26 | 5,33 | 1,48% | 5.734.619,00 |
| 04.12.2020 | 5,30 | 5,51 | 5,18 | 5,25 | -0,42% | 8.417.142,00 |
| 03.12.2020 | 5,14 | 5,29 | 5,07 | 5,28 | 2,93% | 4.330.243,00 |
| 02.12.2020 | 5,27 | 5,29 | 5,08 | 5,13 | -0,85% | 4.657.575,00 |
| 01.12.2020 | 4,99 | 5,20 | 4,94 | 5,17 | 3,40% | 6.145.348,00 |
| 30.11.2020 | 5,42 | 5,42 | 5,00 | 5,00 | -7,34% | 12.229.556,00 |
| 27.11.2020 | 5,19 | 5,54 | 5,16 | 5,40 | 4,82% | 10.933.104,00 |
| 26.11.2020 | 5,10 | 5,23 | 4,98 | 5,15 | 1,94% | 6.355.637,00 |
| 25.11.2020 | 5,13 | 5,35 | 4,91 | 5,05 | 2,10% | 11.616.129,00 |
| 24.11.2020 | 4,54 | 5,12 | 4,54 | 4,95 | 11,07% | 18.554.076,00 |
| 23.11.2020 | 4,31 | 4,47 | 4,29 | 4,45 | 5,37% | 7.992.447,00 |
| 20.11.2020 | 4,21 | 4,34 | 4,21 | 4,23 | 0,02% | 4.442.803,00 |
| 19.11.2020 | 4,42 | 4,42 | 4,23 | 4,23 | -4,61% | 5.976.355,00 |
| 18.11.2020 | 4,27 | 4,43 | 4,08 | 4,43 | 1,93% | 8.620.568,00 |
| 17.11.2020 | 4,47 | 4,56 | 4,27 | 4,35 | -0,14% | 10.631.662,00 |
| 16.11.2020 | 4,05 | 4,49 | 4,00 | 4,35 | 11,71% | 15.274.876,00 |
| 13.11.2020 | 3,90 | 4,04 | 3,85 | 3,90 | -1,12% | 5.021.572,00 |
| 12.11.2020 | 3,89 | 4,07 | 3,81 | 3,94 | -0,63% | 6.983.050,00 |
| 11.11.2020 | 4,02 | 4,20 | 3,88 | 3,96 | -1,76% | 8.255.548,00 |
| 10.11.2020 | 3,93 | 4,50 | 3,81 | 4,04 | 2,93% | 21.671.801,00 |
| 09.11.2020 | 3,14 | 4,15 | 3,10 | 3,92 | 27,48% | 29.115.271,00 |
| 06.11.2020 | 3,15 | 3,19 | 2,99 | 3,08 | -2,19% | 5.860.490,00 |
| 05.11.2020 | 3,15 | 3,20 | 3,05 | 3,14 | 0,77% | 4.483.599,00 |
| 04.11.2020 | 3,06 | 3,21 | 3,00 | 3,12 | -0,38% | 5.041.555,00 |
| 03.11.2020 | 3,11 | 3,20 | 3,00 | 3,13 | 6,17% | 8.485.335,00 |
| 02.11.2020 | 2,76 | 3,03 | 2,62 | 2,95 | 4,98% | 11.779.499,00 |
| 30.10.2020 | 2,72 | 2,81 | 2,61 | 2,81 | 1,01% | 9.496.302,00 |
| 29.10.2020 | 2,80 | 2,87 | 2,70 | 2,78 | -2,93% | 7.134.208,00 |
| 28.10.2020 | 2,95 | 2,95 | 2,80 | 2,87 | -5,75% | 7.501.965,00 |
| 27.10.2020 | 3,16 | 3,21 | 3,02 | 3,04 | -3,67% | 4.943.999,00 |
| 26.10.2020 | 3,16 | 3,34 | 3,16 | 3,16 | -4,04% | 5.355.078,00 |
| 23.10.2020 | 3,15 | 3,33 | 3,15 | 3,29 | 1,83% | 4.099.187,00 |
| 22.10.2020 | 3,10 | 3,24 | 2,99 | 3,23 | 3,13% | 4.989.418,00 |
| 21.10.2020 | 3,37 | 3,37 | 3,13 | 3,13 | -4,25% | 3.766.581,00 |
| 20.10.2020 | 3,20 | 3,37 | 3,12 | 3,27 | 2,31% | 6.327.814,00 |
| 19.10.2020 | 3,01 | 3,25 | 3,01 | 3,20 | 6,56% | 3.420.965,00 |
| 16.10.2020 | 2,94 | 3,03 | 2,88 | 3,00 | 1,97% | 3.200.635,00 |
| 15.10.2020 | 2,95 | 3,01 | 2,86 | 2,94 | -1,90% | 4.296.132,00 |
| 14.10.2020 | 2,97 | 3,02 | 2,89 | 3,00 | 0,84% | 3.020.716,00 |
| 13.10.2020 | 3,11 | 3,11 | 2,96 | 2,98 | -4,31% | 3.802.210,00 |
| 12.10.2020 | 3,20 | 3,23 | 3,07 | 3,11 | -2,69% | 4.366.012,00 |
| 09.10.2020 | 3,29 | 3,34 | 3,13 | 3,20 | -2,80% | 5.046.179,00 |
| 08.10.2020 | 3,25 | 3,39 | 3,24 | 3,29 | 1,76% | 5.825.811,00 |
| 07.10.2020 | 3,05 | 3,24 | 3,02 | 3,23 | 3,23% | 6.946.153,00 |
| 06.10.2020 | 3,00 | 3,15 | 2,99 | 3,13 | 4,40% | 5.161.523,00 |
| 05.10.2020 | 2,92 | 3,11 | 2,88 | 3,00 | 4,35% | 7.788.268,00 |
| 02.10.2020 | 2,94 | 2,95 | 2,84 | 2,87 | -1,81% | 3.541.773,00 |
| 01.10.2020 | 3,00 | 3,01 | 2,88 | 2,93 | -1,25% | 2.989.885,00 |
| 30.09.2020 | 2,82 | 3,03 | 2,80 | 2,96 | 2,28% | 5.319.256,00 |
| 29.09.2020 | 2,95 | 2,95 | 2,78 | 2,90 | -2,79% | 6.667.872,00 |
| 28.09.2020 | 3,04 | 3,06 | 2,93 | 2,98 | 0,64% | 4.816.542,00 |
| 25.09.2020 | 3,03 | 3,03 | 2,83 | 2,96 | -1,92% | 7.769.846,00 |
| 24.09.2020 | 3,18 | 3,18 | 3,00 | 3,02 | -6,77% | 7.557.974,00 |
| 23.09.2020 | 3,25 | 3,41 | 3,20 | 3,24 | 0,12% | 4.305.627,00 |
| 22.09.2020 | 3,38 | 3,39 | 3,21 | 3,23 | -4,35% | 5.734.887,00 |
| 21.09.2020 | 3,61 | 3,62 | 3,37 | 3,38 | -7,63% | 6.301.634,00 |
| 18.09.2020 | 3,73 | 3,73 | 3,58 | 3,66 | -1,93% | 5.406.963,00 |
| 17.09.2020 | 3,57 | 3,73 | 3,54 | 3,73 | 2,78% | 4.200.922,00 |
| 16.09.2020 | 3,64 | 3,66 | 3,55 | 3,63 | -0,87% | 4.444.817,00 |
| 15.09.2020 | 3,67 | 3,71 | 3,64 | 3,66 | -0,16% | 2.261.119,00 |
| 14.09.2020 | 3,70 | 3,74 | 3,64 | 3,67 | -0,22% | 3.142.025,00 |
| 11.09.2020 | 3,71 | 3,74 | 3,68 | 3,68 | -1,13% | 2.849.586,00 |
| 10.09.2020 | 3,70 | 3,79 | 3,66 | 3,72 | -0,08% | 2.541.790,00 |
| 09.09.2020 | 3,71 | 3,74 | 3,64 | 3,72 | -0,24% | 2.544.846,00 |
| 08.09.2020 | 3,86 | 3,88 | 3,69 | 3,73 | -2,43% | 3.768.365,00 |
| 07.09.2020 | 3,85 | 3,90 | 3,75 | 3,82 | 0,55% | 2.531.687,00 |
| 04.09.2020 | 3,79 | 3,93 | 3,75 | 3,80 | 0,16% | 3.706.210,00 |
| 03.09.2020 | 3,74 | 3,93 | 3,70 | 3,80 | 2,98% | 5.571.685,00 |
| 02.09.2020 | 3,82 | 3,83 | 3,66 | 3,69 | -2,18% | 2.640.319,00 |
| 01.09.2020 | 3,82 | 3,82 | 3,63 | 3,77 | -0,21% | 4.000.716,00 |
| 31.08.2020 | 3,96 | 3,98 | 3,78 | 3,78 | -4,11% | 3.591.899,00 |
| 28.08.2020 | 3,93 | 4,00 | 3,87 | 3,94 | 0,56% | 3.039.268,00 |