Börse:
3,931€
-1,71%
Echtzeit-Aktienkurs Air France-KLM
Bid:
3,920€
Ask:
3,941€
Aktienkurse zur Air France-KLM Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2021 | 4,01 | 4,02 | 3,91 | 3,92 | -2,05% | 4.640.979,00 |
| 21.10.2021 | 3,95 | 4,04 | 3,89 | 4,00 | 0,98% | 3.316.611,00 |
| 20.10.2021 | 3,98 | 4,02 | 3,89 | 3,96 | -0,85% | 5.432.549,00 |
| 19.10.2021 | 4,12 | 4,12 | 3,98 | 3,99 | -3,32% | 6.589.800,00 |
| 18.10.2021 | 4,23 | 4,24 | 4,08 | 4,13 | -1,95% | 3.361.959,00 |
| 15.10.2021 | 4,02 | 4,25 | 4,02 | 4,21 | 4,64% | 5.752.797,00 |
| 14.10.2021 | 4,03 | 4,10 | 3,98 | 4,03 | 0,10% | 3.523.772,00 |
| 13.10.2021 | 4,09 | 4,09 | 4,00 | 4,02 | -1,20% | 2.970.592,00 |
| 12.10.2021 | 4,10 | 4,11 | 4,04 | 4,07 | -1,38% | 3.116.904,00 |
| 11.10.2021 | 4,07 | 4,14 | 4,02 | 4,13 | 1,93% | 2.757.809,00 |
| 08.10.2021 | 4,03 | 4,08 | 4,01 | 4,05 | 0,20% | 3.341.096,00 |
| 07.10.2021 | 4,15 | 4,17 | 4,04 | 4,04 | -1,73% | 4.032.352,00 |
| 06.10.2021 | 4,24 | 4,24 | 4,07 | 4,11 | -3,45% | 4.661.417,00 |
| 05.10.2021 | 4,36 | 4,36 | 4,21 | 4,26 | -2,09% | 4.308.822,00 |
| 04.10.2021 | 4,33 | 4,41 | 4,30 | 4,35 | 1,02% | 3.237.926,00 |
| 01.10.2021 | 4,20 | 4,33 | 4,09 | 4,31 | 1,75% | 6.608.822,00 |
| 30.09.2021 | 4,58 | 4,59 | 4,23 | 4,23 | -7,52% | 11.067.999,00 |
| 29.09.2021 | 4,70 | 4,70 | 4,49 | 4,58 | -3,46% | 6.878.380,00 |
| 28.09.2021 | 4,75 | 4,79 | 4,50 | 4,74 | 0,38% | 7.376.647,00 |
| 27.09.2021 | 4,50 | 4,78 | 4,50 | 4,72 | 5,61% | 11.472.536,00 |
| 24.09.2021 | 4,34 | 4,49 | 4,29 | 4,47 | 3,09% | 5.822.905,00 |
| 23.09.2021 | 4,39 | 4,43 | 4,28 | 4,34 | 0,49% | 5.715.762,00 |
| 22.09.2021 | 4,17 | 4,35 | 4,15 | 4,32 | 4,02% | 7.170.295,00 |
| 21.09.2021 | 4,14 | 4,24 | 4,12 | 4,15 | 1,49% | 6.391.307,00 |
| 20.09.2021 | 3,84 | 4,16 | 3,80 | 4,09 | 5,31% | 10.671.040,00 |
| 17.09.2021 | 3,87 | 3,97 | 3,84 | 3,88 | 1,70% | 7.904.793,00 |
| 16.09.2021 | 3,75 | 3,86 | 3,73 | 3,82 | 1,81% | 4.593.134,00 |
| 15.09.2021 | 3,76 | 3,79 | 3,71 | 3,75 | -1,45% | 4.340.979,00 |
| 14.09.2021 | 3,88 | 3,88 | 3,79 | 3,81 | -1,93% | 2.609.259,00 |
| 13.09.2021 | 3,80 | 3,89 | 3,76 | 3,88 | 2,21% | 4.385.246,00 |
| 10.09.2021 | 3,90 | 3,90 | 3,79 | 3,80 | -2,24% | 4.383.980,00 |
| 09.09.2021 | 3,91 | 3,91 | 3,79 | 3,88 | -0,97% | 5.508.531,00 |
| 08.09.2021 | 3,89 | 4,05 | 3,86 | 3,92 | 0,64% | 4.507.385,00 |
| 07.09.2021 | 3,90 | 3,92 | 3,86 | 3,90 | -0,28% | 2.939.697,00 |
| 06.09.2021 | 3,93 | 3,97 | 3,91 | 3,91 | -0,56% | 2.002.511,00 |
| 03.09.2021 | 3,99 | 4,04 | 3,90 | 3,93 | -1,82% | 3.404.619,00 |
| 02.09.2021 | 3,98 | 4,04 | 3,95 | 4,00 | 0,35% | 3.014.297,00 |
| 01.09.2021 | 3,98 | 4,04 | 3,97 | 3,99 | 1,09% | 3.521.449,00 |
| 31.08.2021 | 3,96 | 3,99 | 3,91 | 3,95 | -0,80% | 4.184.821,00 |
| 30.08.2021 | 4,02 | 4,05 | 3,97 | 3,98 | -1,49% | 2.878.930,00 |
| 27.08.2021 | 4,05 | 4,08 | 3,98 | 4,04 | -0,52% | 4.264.462,00 |
| 26.08.2021 | 4,11 | 4,14 | 4,06 | 4,06 | -1,74% | 4.158.459,00 |
| 25.08.2021 | 4,16 | 4,28 | 4,13 | 4,13 | -0,36% | 5.558.617,00 |
| 24.08.2021 | 3,96 | 4,16 | 3,95 | 4,15 | 5,58% | 8.096.699,00 |
| 23.08.2021 | 3,87 | 3,95 | 3,86 | 3,93 | 2,51% | 3.768.442,00 |
| 20.08.2021 | 3,86 | 3,88 | 3,75 | 3,83 | -1,26% | 3.843.519,00 |
| 19.08.2021 | 3,89 | 3,93 | 3,83 | 3,88 | -1,60% | 2.629.417,00 |
| 18.08.2021 | 3,93 | 3,97 | 3,89 | 3,94 | 0,41% | 3.123.287,00 |
| 17.08.2021 | 3,92 | 3,93 | 3,88 | 3,93 | -0,61% | 2.628.686,00 |
| 16.08.2021 | 4,03 | 4,03 | 3,91 | 3,95 | -1,96% | 3.707.867,00 |
| 13.08.2021 | 4,05 | 4,08 | 4,01 | 4,03 | -0,54% | 2.157.616,00 |
| 12.08.2021 | 4,11 | 4,13 | 4,05 | 4,05 | -0,71% | 2.071.727,00 |
| 11.08.2021 | 4,03 | 4,11 | 4,01 | 4,08 | 1,07% | 1.987.313,00 |
| 10.08.2021 | 4,05 | 4,06 | 3,99 | 4,04 | -0,54% | 1.991.900,00 |
| 09.08.2021 | 4,09 | 4,12 | 4,03 | 4,06 | -0,64% | 2.306.814,00 |
| 06.08.2021 | 4,18 | 4,18 | 4,05 | 4,09 | -1,54% | 3.444.575,00 |
| 05.08.2021 | 4,05 | 4,17 | 4,01 | 4,15 | 2,88% | 3.302.509,00 |
| 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 |