39,400€
0,25%
Echtzeit-Aktienkurs Airbus Group SE (ADRs)
Bid:
Ask:
Aktienkurse zur Airbus Group SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 39,00 | 39,60 | 38,40 | 39,40 | 0,25% | - |
| 25.04.2024 | 40,30 | 40,50 | 38,20 | 39,30 | -2,24% | - |
| 24.04.2024 | 41,00 | 41,20 | 40,20 | 40,20 | -1,71% | - |
| 23.04.2024 | 40,60 | 40,90 | 40,10 | 40,90 | 0,99% | - |
| 22.04.2024 | 40,00 | 40,60 | 39,90 | 40,50 | 1,76% | - |
| 19.04.2024 | 39,60 | 40,20 | 39,30 | 39,80 | -0,50% | - |
| 18.04.2024 | 40,00 | 40,40 | 39,70 | 40,00 | 0,00% | - |
| 17.04.2024 | 39,80 | 40,40 | 39,60 | 40,00 | 0,50% | 35,00 |
| 16.04.2024 | 40,60 | 40,60 | 39,30 | 39,80 | -1,73% | - |
| 15.04.2024 | 40,80 | 41,40 | 40,50 | 40,50 | 0,00% | 10,00 |
| 12.04.2024 | 40,80 | 41,30 | 40,40 | 40,50 | -0,74% | - |
| 11.04.2024 | 41,20 | 41,30 | 40,20 | 40,80 | -0,73% | 250,00 |
| 10.04.2024 | 41,20 | 41,50 | 40,70 | 41,10 | -0,48% | 100,00 |
| 09.04.2024 | 42,60 | 42,60 | 41,00 | 41,30 | -3,05% | - |
| 08.04.2024 | 42,10 | 42,80 | 42,00 | 42,60 | 1,19% | - |
| 05.04.2024 | 41,50 | 42,10 | 41,30 | 42,10 | 1,20% | - |
| 04.04.2024 | 42,10 | 42,20 | 41,50 | 41,60 | -1,42% | 39,00 |
| 03.04.2024 | 41,90 | 42,30 | 41,60 | 42,20 | 0,72% | 200,00 |
| 02.04.2024 | 42,70 | 42,80 | 41,60 | 41,90 | -1,87% | - |
| 28.03.2024 | 42,90 | 43,10 | 42,60 | 42,70 | -0,93% | - |
| 27.03.2024 | 42,70 | 43,20 | 42,70 | 43,10 | 0,94% | - |
| 26.03.2024 | 42,60 | 42,80 | 42,40 | 42,70 | 0,23% | 50,00 |
| 25.03.2024 | 42,50 | 42,90 | 42,40 | 42,60 | 0,24% | - |
| 22.03.2024 | 42,20 | 42,70 | 42,20 | 42,50 | 0,71% | 200,00 |
| 21.03.2024 | 42,60 | 42,80 | 42,00 | 42,20 | -0,47% | - |
| 20.03.2024 | 41,60 | 42,50 | 41,50 | 42,40 | 1,92% | - |
| 19.03.2024 | 40,80 | 41,80 | 40,60 | 41,60 | 1,96% | 23,00 |
| 18.03.2024 | 40,90 | 41,20 | 40,70 | 40,80 | 0,00% | - |
| 15.03.2024 | 40,20 | 40,90 | 40,00 | 40,80 | 1,75% | - |
| 14.03.2024 | 39,90 | 40,50 | 39,80 | 40,10 | 0,50% | 15,00 |
| 13.03.2024 | 39,60 | 40,00 | 39,40 | 39,90 | 0,76% | - |
| 12.03.2024 | 39,40 | 39,60 | 39,00 | 39,60 | 1,02% | - |
| 11.03.2024 | 39,20 | 39,60 | 39,10 | 39,20 | 0,00% | - |
| 08.03.2024 | 39,60 | 39,70 | 39,10 | 39,20 | -0,76% | 1,00 |
| 07.03.2024 | 39,50 | 39,80 | 39,20 | 39,50 | -0,25% | - |
| 06.03.2024 | 39,10 | 39,80 | 39,10 | 39,60 | 1,02% | - |
| 05.03.2024 | 38,60 | 39,50 | 38,60 | 39,20 | 1,29% | - |
| 04.03.2024 | 38,00 | 39,00 | 38,00 | 38,70 | 1,84% | - |
| 01.03.2024 | 38,40 | 38,50 | 37,80 | 38,00 | -0,52% | - |
| 29.02.2024 | 38,30 | 38,70 | 38,10 | 38,20 | 0,26% | - |
| 28.02.2024 | 36,80 | 38,40 | 36,80 | 38,10 | 2,97% | 12,00 |
| 27.02.2024 | 36,60 | 37,20 | 36,60 | 37,00 | 1,09% | - |
| 26.02.2024 | 36,80 | 37,10 | 36,60 | 36,60 | -0,54% | - |
| 23.02.2024 | 36,80 | 37,10 | 36,70 | 36,80 | 0,00% | 2,00 |
| 22.02.2024 | 36,60 | 37,00 | 36,50 | 36,80 | 0,55% | 100,00 |
| 21.02.2024 | 36,20 | 36,70 | 36,10 | 36,60 | 1,10% | - |
| 20.02.2024 | 35,80 | 36,30 | 35,80 | 36,20 | 1,12% | - |
| 19.02.2024 | 36,40 | 36,70 | 35,80 | 35,80 | -1,65% | - |
| 16.02.2024 | 37,20 | 37,40 | 36,30 | 36,40 | -2,15% | 50,00 |
| 15.02.2024 | 37,60 | 37,70 | 36,70 | 37,20 | -1,06% | 10,00 |
| 14.02.2024 | 37,00 | 38,00 | 37,00 | 37,60 | 1,62% | - |
| 13.02.2024 | 37,20 | 37,40 | 36,80 | 37,00 | -0,54% | - |
| 12.02.2024 | 37,40 | 37,70 | 37,10 | 37,20 | -0,53% | - |
| 09.02.2024 | 37,60 | 38,10 | 36,80 | 37,40 | -0,53% | - |
| 08.02.2024 | 37,60 | 38,00 | 37,50 | 37,60 | 0,00% | - |
| 07.02.2024 | 38,00 | 38,20 | 37,60 | 37,60 | -1,05% | - |
| 06.02.2024 | 37,20 | 38,20 | 37,20 | 38,00 | 2,15% | - |
| 05.02.2024 | 37,00 | 37,50 | 37,00 | 37,20 | 0,00% | 11,00 |
| 02.02.2024 | 37,00 | 37,40 | 37,00 | 37,20 | 0,54% | - |
| 01.02.2024 | 36,80 | 37,00 | 36,70 | 37,00 | 0,54% | - |
| 31.01.2024 | 37,40 | 37,60 | 36,80 | 36,80 | -1,60% | - |
| 30.01.2024 | 37,30 | 37,90 | 37,20 | 37,40 | 0,27% | - |
| 29.01.2024 | 37,20 | 37,50 | 37,20 | 37,30 | 0,27% | 15,00 |
| 26.01.2024 | 36,40 | 37,40 | 36,40 | 37,20 | 0,00% | - |
| 25.01.2024 | 36,40 | 37,30 | 36,40 | 37,20 | 2,20% | - |
| 24.01.2024 | 37,20 | 37,40 | 36,10 | 36,40 | -2,15% | - |
| 23.01.2024 | 37,40 | 37,60 | 36,80 | 37,20 | 0,00% | - |
| 22.01.2024 | 37,40 | 37,60 | 37,20 | 37,20 | -0,27% | - |
| 19.01.2024 | 37,40 | 37,80 | 37,10 | 37,30 | -0,80% | - |
| 18.01.2024 | 36,60 | 37,60 | 36,60 | 37,60 | 2,73% | - |
| 17.01.2024 | 37,00 | 37,00 | 36,50 | 36,60 | -2,14% | 100,00 |
| 16.01.2024 | 36,80 | 37,40 | 36,70 | 37,40 | 0,54% | - |
| 15.01.2024 | 37,40 | 37,50 | 37,00 | 37,20 | 0,00% | - |
| 12.01.2024 | 36,20 | 37,30 | 36,20 | 37,20 | 2,76% | - |
| 11.01.2024 | 36,20 | 36,40 | 35,90 | 36,20 | 0,56% | - |
| 10.01.2024 | 35,80 | 36,10 | 35,60 | 36,00 | 0,56% | - |
| 09.01.2024 | 35,90 | 36,10 | 35,60 | 35,80 | -0,28% | - |
| 08.01.2024 | 34,80 | 36,00 | 34,80 | 35,90 | 2,87% | - |
| 05.01.2024 | 34,70 | 35,10 | 34,50 | 34,90 | 0,58% | - |
| 04.01.2024 | 34,20 | 34,90 | 34,20 | 34,70 | 1,46% | 4,00 |
| 03.01.2024 | 35,20 | 35,30 | 34,10 | 34,20 | -2,84% | - |
| 02.01.2024 | 35,10 | 35,60 | 35,00 | 35,20 | 0,86% | - |
| 29.12.2023 | 34,80 | 35,10 | 34,80 | 34,90 | 0,29% | - |
| 28.12.2023 | 34,60 | 35,10 | 34,60 | 34,80 | 0,58% | - |
| 27.12.2023 | 34,80 | 35,00 | 34,60 | 34,60 | -0,57% | - |
| 22.12.2023 | 34,60 | 35,10 | 34,40 | 34,80 | 0,58% | - |
| 21.12.2023 | 34,20 | 34,70 | 34,20 | 34,60 | 1,47% | - |
| 20.12.2023 | 35,00 | 35,00 | 34,00 | 34,10 | -2,57% | - |
| 19.12.2023 | 34,80 | 35,10 | 34,70 | 35,00 | 0,57% | 30,00 |
| 18.12.2023 | 34,90 | 35,00 | 34,70 | 34,80 | -0,29% | - |
| 15.12.2023 | 35,10 | 35,50 | 34,70 | 34,90 | -0,29% | - |
| 14.12.2023 | 35,90 | 36,10 | 34,90 | 35,00 | -2,51% | - |
| 13.12.2023 | 35,60 | 36,00 | 35,50 | 35,90 | 0,84% | - |
| 12.12.2023 | 35,60 | 35,70 | 35,00 | 35,60 | 0,28% | - |
| 11.12.2023 | 35,40 | 35,70 | 35,30 | 35,50 | 0,57% | - |
| 08.12.2023 | 34,60 | 35,50 | 34,60 | 35,30 | 2,02% | - |
| 07.12.2023 | 34,40 | 34,70 | 34,10 | 34,60 | 0,29% | - |
| 06.12.2023 | 34,20 | 34,90 | 34,10 | 34,50 | 1,17% | - |
| 05.12.2023 | 34,20 | 34,30 | 33,90 | 34,10 | -0,29% | - |
| 04.12.2023 | 34,40 | 34,70 | 34,20 | 34,20 | -0,87% | - |