41,103$
-0,13%
Echtzeit-Aktienkurs Airbus Group SE (ADRs)
Bid:
Ask:
Aktienkurse zur Airbus Group SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 41,78 | 41,85 | 41,11 | 41,16 | -1,04% | - |
| 29.04.2024 | 41,54 | 41,59 | 41,40 | 41,59 | -0,98% | - |
| 26.04.2024 | 41,56 | 42,13 | 41,56 | 42,00 | 1,30% | - |
| 25.04.2024 | 42,08 | 42,42 | 40,99 | 41,46 | -4,14% | - |
| 24.04.2024 | 43,69 | 43,69 | 43,23 | 43,25 | -0,60% | - |
| 23.04.2024 | 43,03 | 43,57 | 43,02 | 43,51 | 1,00% | - |
| 22.04.2024 | 42,62 | 43,12 | 42,62 | 43,09 | 1,54% | - |
| 19.04.2024 | 42,61 | 42,77 | 42,29 | 42,43 | -0,21% | - |
| 18.04.2024 | 42,49 | 42,82 | 42,29 | 42,52 | -0,23% | - |
| 17.04.2024 | 42,86 | 42,86 | 42,47 | 42,62 | 0,99% | - |
| 16.04.2024 | 42,16 | 42,27 | 41,99 | 42,20 | -1,80% | - |
| 15.04.2024 | 43,81 | 43,82 | 42,97 | 42,98 | -0,34% | - |
| 12.04.2024 | 43,44 | 43,58 | 43,11 | 43,12 | -1,40% | - |
| 11.04.2024 | 44,02 | 44,04 | 43,19 | 43,74 | -0,73% | - |
| 10.04.2024 | 43,98 | 44,28 | 43,92 | 44,06 | -1,44% | - |
| 09.04.2024 | 45,24 | 45,24 | 44,52 | 44,70 | -2,97% | - |
| 08.04.2024 | 46,15 | 46,22 | 46,06 | 46,07 | 1,33% | - |
| 05.04.2024 | 44,79 | 45,56 | 44,76 | 45,46 | 1,15% | - |
| 04.04.2024 | 45,70 | 45,73 | 44,89 | 44,95 | -1,19% | - |
| 03.04.2024 | 44,97 | 45,58 | 44,97 | 45,49 | 1,23% | - |
| 02.04.2024 | 44,89 | 45,11 | 44,77 | 44,94 | -2,53% | - |
| 28.03.2024 | 46,27 | 46,27 | 46,06 | 46,11 | -0,80% | - |
| 27.03.2024 | 46,54 | 46,61 | 46,23 | 46,48 | 0,84% | - |
| 26.03.2024 | 46,21 | 46,25 | 46,06 | 46,09 | 0,14% | - |
| 25.03.2024 | 46,07 | 46,11 | 46,02 | 46,03 | 0,43% | - |
| 22.03.2024 | 45,90 | 45,94 | 45,79 | 45,83 | -0,02% | - |
| 21.03.2024 | 45,98 | 46,09 | 45,81 | 45,85 | -0,73% | - |
| 20.03.2024 | 45,36 | 46,18 | 45,30 | 46,18 | 2,46% | - |
| 19.03.2024 | 45,31 | 45,31 | 44,95 | 45,07 | 1,62% | - |
| 18.03.2024 | 44,66 | 44,66 | 44,33 | 44,35 | -0,13% | - |
| 15.03.2024 | 44,06 | 44,41 | 44,06 | 44,41 | 2,07% | - |
| 14.03.2024 | 43,97 | 43,97 | 43,47 | 43,51 | -0,19% | - |
| 13.03.2024 | 43,55 | 43,63 | 43,51 | 43,60 | 1,76% | - |
| 12.03.2024 | 42,79 | 42,84 | 42,66 | 42,84 | -0,02% | - |
| 11.03.2024 | 43,19 | 43,19 | 42,80 | 42,85 | -0,66% | - |
| 08.03.2024 | 43,26 | 43,26 | 43,12 | 43,14 | -0,44% | - |
| 07.03.2024 | 42,85 | 43,35 | 42,85 | 43,33 | 0,37% | - |
| 06.03.2024 | 42,78 | 43,20 | 42,78 | 43,17 | 1,05% | - |
| 05.03.2024 | 42,78 | 42,82 | 42,72 | 42,72 | 1,40% | - |
| 04.03.2024 | 42,12 | 42,14 | 42,04 | 42,13 | 1,73% | - |
| 01.03.2024 | 41,63 | 41,63 | 41,30 | 41,41 | 0,26% | - |
| 29.02.2024 | 41,52 | 41,52 | 41,23 | 41,31 | -0,65% | - |
| 28.02.2024 | 40,90 | 41,63 | 40,90 | 41,58 | 3,59% | - |
| 27.02.2024 | 40,00 | 40,17 | 40,00 | 40,14 | 0,54% | - |
| 26.02.2024 | 40,12 | 40,12 | 39,90 | 39,92 | -0,28% | - |
| 23.02.2024 | 39,97 | 40,06 | 39,97 | 40,03 | 0,53% | - |
| 22.02.2024 | 39,70 | 39,82 | 39,69 | 39,82 | 0,68% | - |
| 21.02.2024 | 39,23 | 39,55 | 39,23 | 39,55 | 0,92% | - |
| 20.02.2024 | 39,24 | 39,26 | 39,13 | 39,19 | 0,10% | - |
| 16.02.2024 | 39,04 | 39,19 | 39,04 | 39,15 | -2,25% | - |
| 15.02.2024 | 40,03 | 40,11 | 39,98 | 40,05 | -0,68% | - |
| 14.02.2024 | 40,38 | 40,38 | 40,29 | 40,33 | 1,78% | - |
| 13.02.2024 | 39,59 | 39,87 | 39,58 | 39,62 | -1,38% | - |
| 12.02.2024 | 39,83 | 40,38 | 39,83 | 40,17 | -0,90% | - |
| 09.02.2024 | 40,49 | 40,56 | 40,30 | 40,54 | -0,25% | - |
| 08.02.2024 | 40,50 | 40,67 | 40,50 | 40,64 | 0,05% | - |
| 07.02.2024 | 40,77 | 40,78 | 40,62 | 40,62 | -0,31% | - |
| 06.02.2024 | 40,74 | 40,75 | 40,74 | 40,75 | 2,07% | - |
| 05.02.2024 | 40,10 | 40,10 | 39,87 | 39,92 | -0,65% | - |
| 02.02.2024 | 40,26 | 40,26 | 40,18 | 40,18 | 0,00% | - |
| 01.02.2024 | 39,86 | 40,21 | 39,77 | 40,18 | 1,10% | - |
| 31.01.2024 | 40,36 | 40,36 | 39,74 | 39,74 | -1,98% | - |
| 30.01.2024 | 40,77 | 40,77 | 40,52 | 40,54 | 0,18% | - |
| 29.01.2024 | 40,27 | 40,50 | 40,27 | 40,47 | -0,27% | - |
| 26.01.2024 | 40,38 | 40,60 | 40,38 | 40,58 | 0,60% | - |
| 25.01.2024 | 40,27 | 40,34 | 40,08 | 40,34 | 1,18% | - |
| 24.01.2024 | 40,13 | 40,19 | 39,87 | 39,87 | -0,73% | - |
| 23.01.2024 | 40,14 | 40,20 | 40,04 | 40,16 | -1,56% | - |
| 22.01.2024 | 40,86 | 40,86 | 40,79 | 40,80 | 0,79% | - |
| 19.01.2024 | 40,42 | 40,48 | 40,38 | 40,48 | -0,91% | - |
| 18.01.2024 | 40,65 | 40,85 | 40,58 | 40,85 | 2,72% | - |
| 17.01.2024 | 39,90 | 39,90 | 39,74 | 39,77 | -0,61% | - |
| 16.01.2024 | 40,27 | 40,27 | 39,89 | 40,01 | -2,03% | - |
| 12.01.2024 | 40,71 | 40,85 | 40,71 | 40,84 | 3,33% | - |
| 11.01.2024 | 39,56 | 39,56 | 39,44 | 39,52 | 0,21% | - |
| 10.01.2024 | 39,31 | 39,49 | 39,30 | 39,44 | 1,27% | - |
| 09.01.2024 | 39,00 | 39,01 | 38,92 | 38,95 | -1,15% | - |
| 08.01.2024 | 39,18 | 39,40 | 39,16 | 39,40 | 3,48% | - |
| 05.01.2024 | 38,01 | 38,21 | 38,01 | 38,07 | -0,14% | - |
| 04.01.2024 | 37,94 | 38,16 | 37,94 | 38,13 | 2,16% | - |
| 03.01.2024 | 37,43 | 37,43 | 37,30 | 37,32 | -3,10% | - |
| 02.01.2024 | 38,50 | 38,60 | 38,50 | 38,52 | -0,47% | - |
| 28.12.2023 | 38,72 | 38,72 | 38,70 | 38,70 | 0,17% | - |
| 27.12.2023 | 38,51 | 38,68 | 38,48 | 38,63 | 0,85% | - |
| 22.12.2023 | 38,62 | 38,62 | 38,30 | 38,31 | 0,76% | - |
| 21.12.2023 | 37,92 | 38,02 | 37,92 | 38,02 | 1,61% | - |
| 20.12.2023 | 37,84 | 37,84 | 37,41 | 37,41 | -2,26% | - |
| 19.12.2023 | 38,20 | 38,28 | 38,17 | 38,28 | 0,75% | - |
| 18.12.2023 | 37,95 | 38,00 | 37,94 | 37,99 | 0,11% | - |
| 15.12.2023 | 38,00 | 38,10 | 37,93 | 37,95 | -1,32% | - |
| 14.12.2023 | 39,02 | 39,02 | 38,46 | 38,46 | -1,08% | - |
| 13.12.2023 | 38,61 | 38,88 | 38,40 | 38,88 | 1,04% | - |
| 12.12.2023 | 38,22 | 38,48 | 38,22 | 38,48 | 0,76% | - |
| 11.12.2023 | 38,32 | 38,33 | 38,18 | 38,19 | 0,30% | - |
| 08.12.2023 | 37,78 | 38,14 | 37,78 | 38,07 | 1,90% | - |
| 07.12.2023 | 37,08 | 37,40 | 37,07 | 37,36 | 0,10% | - |
| 06.12.2023 | 37,30 | 37,36 | 37,28 | 37,33 | 1,53% | - |
| 05.12.2023 | 36,74 | 36,82 | 36,74 | 36,77 | -0,79% | - |
| 30.11.2023 | 37,01 | 37,09 | 36,99 | 37,06 | -0,59% | - |
| 29.11.2023 | 37,29 | 37,30 | 37,23 | 37,28 | 1,15% | - |