Börse:
4,995€
-7,43%
Echtzeit-Aktienkurs Air France-KLM S.A.
Bid:
4,980€
Ask:
5,010€
Aktienkurse zur Air France-KLM S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.11.2020 | 5,42 | 5,43 | 5,03 | 5,05 | -6,39% | - |
| 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 | 1,55% | 6.327.814,00 |
| 19.10.2020 | 3,01 | 3,25 | 3,01 | 3,22 | 7,36% | 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 | 2,07% | 4.816.542,00 |
| 25.09.2020 | 3,03 | 3,09 | 2,83 | 2,92 | -2,85% | - |
| 24.09.2020 | 3,17 | 3,22 | 3,00 | 3,00 | -7,37% | - |
| 23.09.2020 | 3,27 | 3,41 | 3,20 | 3,24 | 0,31% | - |
| 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 |
| 27.08.2020 | 3,81 | 3,93 | 3,76 | 3,92 | 2,41% | 3.594.646,00 |
| 26.08.2020 | 3,88 | 3,93 | 3,82 | 3,82 | -0,73% | 2.776.498,00 |
| 25.08.2020 | 3,85 | 3,98 | 3,83 | 3,85 | 1,29% | 5.904.439,00 |
| 24.08.2020 | 3,78 | 3,80 | 3,68 | 3,80 | 2,09% | 3.767.784,00 |
| 21.08.2020 | 3,70 | 3,75 | 3,62 | 3,73 | 1,78% | 3.141.365,00 |
| 20.08.2020 | 3,70 | 3,72 | 3,61 | 3,66 | -2,45% | 2.231.753,00 |
| 19.08.2020 | 3,66 | 3,75 | 3,60 | 3,75 | 2,74% | 2.449.953,00 |
| 18.08.2020 | 3,59 | 3,74 | 3,57 | 3,65 | -0,76% | 3.120.482,00 |
| 17.08.2020 | 3,78 | 3,81 | 3,64 | 3,68 | -3,56% | 3.686.284,00 |
| 14.08.2020 | 3,98 | 3,98 | 3,77 | 3,82 | -5,78% | 6.160.883,00 |
| 13.08.2020 | 4,09 | 4,25 | 4,05 | 4,05 | -0,30% | 5.954.609,00 |
| 12.08.2020 | 4,10 | 4,22 | 4,06 | 4,06 | -2,40% | 4.074.725,00 |
| 11.08.2020 | 4,11 | 4,21 | 4,04 | 4,16 | 2,24% | 5.134.101,00 |
| 10.08.2020 | 3,88 | 4,10 | 3,84 | 4,07 | 5,88% | 5.174.952,00 |
| 07.08.2020 | 3,81 | 3,85 | 3,71 | 3,85 | -0,34% | 3.363.541,00 |
| 06.08.2020 | 3,82 | 3,91 | 3,71 | 3,86 | 1,87% | 5.454.557,00 |
| 05.08.2020 | 3,60 | 3,83 | 3,58 | 3,79 | 6,83% | 5.993.661,00 |
| 04.08.2020 | 3,44 | 3,58 | 3,41 | 3,55 | 5,19% | 4.164.771,00 |
| 03.08.2020 | 3,52 | 3,54 | 3,26 | 3,37 | -3,41% | 6.716.666,00 |
| 31.07.2020 | 3,55 | 3,58 | 3,39 | 3,49 | -2,35% | 6.075.029,00 |
| 30.07.2020 | 3,74 | 3,76 | 3,56 | 3,57 | -4,59% | 5.736.455,00 |
| 29.07.2020 | 3,71 | 3,82 | 3,69 | 3,75 | -0,29% | 3.170.068,00 |
| 28.07.2020 | 3,80 | 3,82 | 3,67 | 3,76 | -0,77% | 3.566.174,00 |
| 27.07.2020 | 3,95 | 3,96 | 3,73 | 3,79 | -4,97% | 6.068.909,00 |
| 24.07.2020 | 4,00 | 4,07 | 3,92 | 3,98 | -0,82% | 3.271.665,00 |
| 23.07.2020 | 4,08 | 4,11 | 4,01 | 4,02 | -1,54% | 2.477.323,00 |
| 22.07.2020 | 4,10 | 4,16 | 4,05 | 4,08 | 0,17% | 1.800.223,00 |
| 21.07.2020 | 4,20 | 4,26 | 4,07 | 4,07 | -1,48% | 3.620.060,00 |
| 20.07.2020 | 4,11 | 4,20 | 4,04 | 4,13 | 0,00% | 2.433.776,00 |
| 17.07.2020 | 4,23 | 4,23 | 4,10 | 4,13 | -3,19% | 2.372.633,00 |
| 16.07.2020 | 4,37 | 4,49 | 4,18 | 4,27 | -2,18% | 4.626.255,00 |
| 15.07.2020 | 4,15 | 4,39 | 4,09 | 4,36 | 6,70% | 7.255.563,00 |
| 14.07.2020 | 4,05 | 4,09 | 4,02 | 4,09 | -0,24% | 1.787.946,00 |