Börse:
4,104€
1,76%
Echtzeit-Aktienkurs Air France-KLM S.A.
Bid:
4,100€
Ask:
4,108€
Aktienkurse zur Air France-KLM S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.08.2021 | 4,05 | 4,11 | 4,01 | 4,10 | 1,76% | - |
| 04.08.2021 | 4,00 | 4,07 | 3,97 | 4,03 | 1,23% | 2.260.835,00 |
| 03.08.2021 | 4,13 | 4,15 | 3,98 | 3,98 | -2,28% | 3.970.302,00 |
| 02.08.2021 | 3,98 | 4,22 | 3,96 | 4,08 | 4,03% | 7.193.051,00 |
| 30.07.2021 | 4,11 | 4,20 | 3,92 | 3,92 | -4,58% | 6.738.198,00 |
| 29.07.2021 | 4,08 | 4,12 | 4,01 | 4,11 | 1,06% | 3.157.362,00 |
| 28.07.2021 | 4,02 | 4,09 | 4,01 | 4,06 | 1,37% | 2.111.626,00 |
| 27.07.2021 | 4,04 | 4,04 | 3,96 | 4,01 | -0,07% | 2.023.056,00 |
| 26.07.2021 | 3,98 | 4,03 | 3,93 | 4,01 | 2,32% | 2.842.983,00 |
| 23.07.2021 | 3,95 | 4,01 | 3,91 | 3,92 | -0,28% | 2.222.220,00 |
| 22.07.2021 | 3,96 | 4,08 | 3,93 | 3,93 | 0,41% | 4.807.544,00 |
| 21.07.2021 | 3,85 | 3,94 | 3,82 | 3,92 | 2,92% | 3.146.941,00 |
| 20.07.2021 | 3,84 | 3,95 | 3,79 | 3,81 | 0,34% | 5.252.895,00 |
| 19.07.2021 | 3,85 | 3,87 | 3,67 | 3,79 | -2,89% | 6.035.089,00 |
| 16.07.2021 | 3,82 | 3,93 | 3,79 | 3,91 | 2,82% | 5.587.548,00 |
| 15.07.2021 | 3,78 | 3,82 | 3,72 | 3,80 | -0,26% | 3.638.010,00 |
| 14.07.2021 | 3,89 | 3,90 | 3,79 | 3,81 | -2,51% | 5.301.615,00 |
| 13.07.2021 | 3,97 | 3,97 | 3,86 | 3,91 | -2,06% | 4.339.570,00 |
| 12.07.2021 | 4,05 | 4,06 | 3,90 | 3,99 | -1,92% | 5.814.704,00 |
| 09.07.2021 | 4,10 | 4,19 | 4,05 | 4,07 | -0,83% | 3.410.707,00 |
| 08.07.2021 | 4,04 | 4,12 | 4,01 | 4,10 | 0,29% | 4.003.777,00 |
| 07.07.2021 | 4,13 | 4,20 | 4,04 | 4,09 | -1,54% | 3.165.043,00 |
| 06.07.2021 | 4,23 | 4,33 | 4,13 | 4,15 | -1,80% | 4.430.085,00 |
| 05.07.2021 | 4,13 | 4,30 | 4,08 | 4,23 | 2,20% | 4.626.177,00 |
| 02.07.2021 | 4,16 | 4,18 | 4,10 | 4,14 | 0,27% | 3.079.693,00 |
| 01.07.2021 | 4,10 | 4,21 | 4,09 | 4,13 | 1,38% | 4.146.913,00 |
| 30.06.2021 | 4,12 | 4,13 | 3,95 | 4,07 | -1,33% | 6.694.931,00 |
| 29.06.2021 | 4,16 | 4,18 | 4,04 | 4,13 | -0,43% | 5.063.095,00 |
| 28.06.2021 | 4,32 | 4,32 | 4,09 | 4,14 | -4,08% | 8.251.245,00 |
| 25.06.2021 | 4,41 | 4,42 | 4,28 | 4,32 | -0,83% | 4.007.570,00 |
| 24.06.2021 | 4,41 | 4,46 | 4,25 | 4,36 | -1,22% | 5.175.358,00 |
| 23.06.2021 | 4,54 | 4,55 | 4,41 | 4,41 | -1,19% | 3.284.861,00 |
| 22.06.2021 | 4,54 | 4,59 | 4,46 | 4,46 | -0,80% | 3.242.685,00 |
| 21.06.2021 | 4,53 | 4,55 | 4,41 | 4,50 | -0,46% | 3.778.021,00 |
| 18.06.2021 | 4,55 | 4,57 | 4,45 | 4,52 | -0,96% | 6.363.244,00 |
| 17.06.2021 | 4,58 | 4,68 | 4,55 | 4,56 | -0,52% | 3.581.406,00 |
| 16.06.2021 | 4,58 | 4,64 | 4,52 | 4,59 | 0,81% | 3.834.610,00 |
| 15.06.2021 | 4,62 | 4,65 | 4,54 | 4,55 | -0,85% | 3.887.355,00 |
| 14.06.2021 | 4,69 | 4,70 | 4,59 | 4,59 | -1,40% | 4.572.601,00 |
| 11.06.2021 | 4,65 | 4,66 | 4,59 | 4,65 | 1,06% | 3.516.455,00 |
| 10.06.2021 | 4,72 | 4,72 | 4,59 | 4,61 | -2,13% | 4.956.638,00 |
| 09.06.2021 | 4,61 | 4,77 | 4,57 | 4,71 | 3,27% | 7.464.906,00 |
| 08.06.2021 | 4,62 | 4,65 | 4,55 | 4,56 | -0,74% | 3.720.836,00 |
| 07.06.2021 | 4,61 | 4,62 | 4,53 | 4,59 | 0,24% | 3.742.652,00 |
| 04.06.2021 | 4,69 | 4,70 | 4,56 | 4,58 | -2,35% | 5.404.076,00 |
| 03.06.2021 | 4,95 | 4,95 | 4,69 | 4,69 | -4,64% | 6.074.686,00 |
| 02.06.2021 | 4,80 | 4,94 | 4,78 | 4,92 | 3,45% | 6.729.268,00 |
| 01.06.2021 | 4,65 | 4,77 | 4,63 | 4,75 | 2,75% | 3.778.533,00 |
| 31.05.2021 | 4,65 | 4,69 | 4,61 | 4,63 | -0,17% | 2.472.596,00 |
| 28.05.2021 | 4,58 | 4,67 | 4,53 | 4,63 | 2,61% | 4.525.540,00 |
| 27.05.2021 | 4,49 | 4,58 | 4,48 | 4,52 | 1,16% | 3.550.209,00 |
| 26.05.2021 | 4,56 | 4,56 | 4,45 | 4,46 | -1,33% | 3.699.018,00 |
| 25.05.2021 | 4,50 | 4,61 | 4,48 | 4,52 | 0,80% | 4.061.826,00 |
| 24.05.2021 | 4,49 | 4,50 | 4,45 | 4,49 | 0,31% | 1.589.517,00 |
| 21.05.2021 | 4,50 | 4,52 | 4,44 | 4,47 | 0,02% | 2.491.236,00 |
| 20.05.2021 | 4,58 | 4,61 | 4,45 | 4,47 | -2,34% | 4.241.712,00 |
| 19.05.2021 | 4,67 | 4,67 | 4,50 | 4,58 | -2,30% | 4.852.023,00 |
| 18.05.2021 | 4,63 | 4,69 | 4,60 | 4,69 | 2,34% | 3.498.402,00 |
| 17.05.2021 | 4,69 | 4,70 | 4,55 | 4,58 | -0,80% | 3.202.570,00 |
| 14.05.2021 | 4,54 | 4,65 | 4,44 | 4,62 | 3,64% | 3.790.916,00 |
| 13.05.2021 | 4,55 | 4,56 | 4,39 | 4,46 | -1,66% | 3.977.095,00 |
| 12.05.2021 | 4,55 | 4,60 | 4,46 | 4,53 | 0,49% | 4.702.877,00 |
| 11.05.2021 | 4,61 | 4,62 | 4,45 | 4,51 | -2,59% | 5.180.903,00 |
| 10.05.2021 | 4,68 | 4,69 | 4,58 | 4,63 | 0,00% | 4.243.260,00 |
| 07.05.2021 | 4,49 | 4,65 | 4,43 | 4,63 | 4,14% | 5.520.891,00 |
| 06.05.2021 | 4,55 | 4,56 | 4,41 | 4,45 | -2,61% | 7.837.206,00 |
| 05.05.2021 | 4,72 | 4,72 | 4,50 | 4,56 | -1,72% | 5.791.755,00 |
| 04.05.2021 | 4,73 | 4,80 | 4,62 | 4,64 | -1,19% | 5.522.342,00 |
| 03.05.2021 | 4,68 | 4,74 | 4,65 | 4,70 | 1,38% | 2.672.012,00 |
| 30.04.2021 | 4,72 | 4,74 | 4,60 | 4,64 | -1,88% | 3.958.215,00 |
| 29.04.2021 | 4,78 | 4,78 | 4,65 | 4,73 | 0,00% | 3.841.782,00 |
| 28.04.2021 | 4,71 | 4,77 | 4,69 | 4,73 | 0,38% | 3.421.363,00 |
| 27.04.2021 | 4,75 | 4,76 | 4,68 | 4,71 | -0,34% | 3.109.706,00 |
| 26.04.2021 | 4,74 | 4,75 | 4,63 | 4,72 | 1,59% | 4.703.720,00 |
| 23.04.2021 | 4,82 | 4,87 | 4,57 | 4,65 | -3,39% | 8.059.836,00 |
| 22.04.2021 | 4,88 | 4,89 | 4,68 | 4,81 | 0,88% | 8.956.335,00 |
| 21.04.2021 | 4,80 | 4,91 | 4,74 | 4,77 | 1,00% | 6.363.112,00 |
| 20.04.2021 | 5,03 | 5,03 | 4,72 | 4,72 | -6,10% | 10.740.500,00 |
| 19.04.2021 | 5,09 | 5,16 | 4,99 | 5,03 | 1,00% | 3.961.161,00 |
| 16.04.2021 | 4,90 | 5,12 | 4,89 | 4,98 | 2,24% | 5.124.360,00 |
| 15.04.2021 | 4,94 | 4,99 | 4,82 | 4,87 | -1,44% | 6.694.155,00 |
| 14.04.2021 | 5,09 | 5,09 | 4,89 | 4,94 | -2,06% | 7.946.776,00 |
| 13.04.2021 | 5,23 | 5,24 | 5,05 | 5,05 | -5,04% | 9.382.132,00 |
| 12.04.2021 | 5,40 | 5,41 | 5,28 | 5,31 | -1,56% | 2.334.495,00 |
| 09.04.2021 | 5,35 | 5,48 | 5,33 | 5,40 | 1,66% | 3.715.727,00 |
| 08.04.2021 | 5,48 | 5,48 | 5,31 | 5,31 | -3,17% | 4.697.474,00 |
| 07.04.2021 | 5,25 | 5,58 | 5,23 | 5,48 | 5,06% | 11.884.997,00 |
| 06.04.2021 | 5,24 | 5,28 | 4,98 | 5,22 | 1,64% | 6.945.457,00 |
| 01.04.2021 | 5,12 | 5,25 | 4,92 | 5,14 | 0,78% | 5.236.796,00 |
| 31.03.2021 | 5,20 | 5,22 | 5,08 | 5,10 | -2,00% | 3.050.999,00 |
| 30.03.2021 | 5,03 | 5,22 | 5,03 | 5,20 | 3,75% | 3.875.567,00 |
| 29.03.2021 | 5,15 | 5,15 | 5,01 | 5,01 | 0,36% | 2.833.264,00 |
| 26.03.2021 | 5,09 | 5,11 | 4,98 | 4,99 | 0,06% | 2.965.491,00 |
| 25.03.2021 | 5,10 | 5,11 | 4,89 | 4,99 | -1,44% | 4.064.262,00 |
| 24.03.2021 | 4,88 | 5,11 | 4,80 | 5,06 | 2,95% | 3.530.483,00 |
| 23.03.2021 | 5,01 | 5,02 | 4,90 | 4,92 | -2,36% | 4.300.488,00 |
| 22.03.2021 | 5,10 | 5,11 | 4,95 | 5,04 | -1,41% | 4.182.258,00 |
| 19.03.2021 | 5,19 | 5,21 | 5,09 | 5,11 | -3,04% | 4.906.742,00 |
| 18.03.2021 | 5,30 | 5,33 | 5,17 | 5,27 | -0,38% | 1.818.889,00 |
| 17.03.2021 | 5,26 | 5,30 | 5,15 | 5,29 | 0,11% | 2.947.515,00 |