109,550€
6,54%
Echtzeit-Aktienkurs AIRBUS SE
Bid:
Ask:
Aktienkurse zur AIRBUS SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2021 | 99,93 | 109,74 | 99,93 | 109,72 | 6,66% | - |
| 16.12.2021 | 108,50 | 108,50 | 101,74 | 102,87 | 2,79% | - |
| 15.12.2021 | 105,25 | 105,41 | 99,18 | 100,08 | -2,63% | - |
| 14.12.2021 | 142,83 | 142,83 | 102,40 | 102,78 | 0,36% | - |
| 13.12.2021 | 107,00 | 111,76 | 102,22 | 102,41 | -3,31% | - |
| 10.12.2021 | 107,32 | 115,32 | 92,79 | 105,92 | 0,09% | - |
| 09.12.2021 | 101,79 | 112,50 | 101,79 | 105,82 | -0,49% | - |
| 08.12.2021 | 100,95 | 112,95 | 100,45 | 106,34 | 0,48% | - |
| 07.12.2021 | 102,50 | 112,07 | 99,58 | 105,83 | -4,24% | - |
| 06.12.2021 | 107,00 | 110,60 | 89,64 | 110,52 | 12,50% | - |
| 03.12.2021 | 106,50 | 108,25 | 98,19 | 98,24 | -4,62% | - |
| 02.12.2021 | 99,26 | 107,00 | 98,69 | 103,00 | 0,48% | - |
| 01.12.2021 | 124,25 | 124,25 | 98,26 | 102,51 | 3,84% | - |
| 30.11.2021 | 115,00 | 115,00 | 96,43 | 98,72 | -1,10% | - |
| 29.11.2021 | 108,50 | 111,83 | 98,61 | 99,81 | 0,35% | - |
| 26.11.2021 | 110,50 | 110,52 | 91,70 | 99,46 | -11,46% | - |
| 25.11.2021 | 102,50 | 115,49 | 102,50 | 112,33 | 0,72% | - |
| 24.11.2021 | 111,79 | 115,18 | 106,17 | 111,53 | 2,58% | - |
| 23.11.2021 | 112,50 | 115,03 | 101,74 | 108,73 | 9,32% | - |
| 22.11.2021 | 102,50 | 116,13 | 99,46 | 99,46 | -0,54% | - |
| 19.11.2021 | 113,25 | 115,00 | 97,15 | 100,00 | -13,07% | - |
| 18.11.2021 | 116,40 | 119,64 | 112,50 | 115,04 | -0,54% | - |
| 17.11.2021 | 109,00 | 117,00 | 109,00 | 115,67 | 0,15% | - |
| 16.11.2021 | 117,68 | 117,68 | 115,35 | 115,50 | 0,94% | - |
| 15.11.2021 | 114,54 | 118,00 | 99,40 | 114,43 | 2,15% | - |
| 12.11.2021 | 114,72 | 115,24 | 107,98 | 112,02 | -0,90% | - |
| 11.11.2021 | 102,00 | 115,77 | 101,00 | 113,04 | -3,09% | - |
| 10.11.2021 | 103,50 | 117,16 | 103,50 | 116,65 | -0,46% | - |
| 09.11.2021 | 110,11 | 117,50 | 109,86 | 117,19 | 0,61% | - |
| 08.11.2021 | 110,11 | 116,52 | 108,06 | 116,48 | inf% | - |
| 05.11.2021 | 109,55 | 115,32 | 0,00 | 0,00 | -100,00% | - |
| 04.11.2021 | 97,50 | 111,11 | 97,50 | 110,45 | 0,27% | - |
| 03.11.2021 | 112,62 | 112,62 | 107,75 | 110,15 | 1,29% | - |
| 02.11.2021 | 110,55 | 114,00 | 107,42 | 108,75 | -4,19% | - |
| 01.11.2021 | 112,55 | 113,50 | 107,11 | 113,50 | 4,45% | - |
| 29.10.2021 | 112,55 | 115,32 | 108,50 | 108,66 | -3,46% | - |
| 28.10.2021 | 112,55 | 115,57 | 109,00 | 112,55 | -1,34% | - |
| 27.10.2021 | 118,55 | 118,55 | 105,95 | 114,08 | 0,27% | - |
| 26.10.2021 | 105,00 | 113,89 | 96,39 | 113,77 | 17,90% | - |
| 25.10.2021 | 101,50 | 116,96 | 96,39 | 96,50 | -13,02% | - |
| 22.10.2021 | 118,19 | 118,19 | 110,94 | 110,95 | 9,31% | - |
| 21.10.2021 | 116,50 | 116,50 | 98,01 | 101,50 | -10,96% | - |
| 20.10.2021 | 110,53 | 116,50 | 109,00 | 114,00 | 3,14% | - |
| 19.10.2021 | 111,46 | 117,50 | 107,96 | 110,53 | -2,31% | - |
| 18.10.2021 | 107,96 | 115,83 | 97,50 | 113,14 | -2,89% | - |
| 15.10.2021 | 117,50 | 119,45 | 109,00 | 116,51 | 0,86% | - |
| 14.10.2021 | 112,50 | 115,86 | 97,50 | 115,52 | 0,49% | - |
| 13.10.2021 | 97,50 | 117,50 | 94,00 | 114,96 | -2,58% | - |
| 12.10.2021 | 114,00 | 118,00 | 0,00 | 118,00 | 0,00% | - |
| 11.10.2021 | 114,00 | 118,75 | 97,50 | 118,00 | 4,19% | - |
| 08.10.2021 | 117,50 | 119,34 | 109,00 | 113,25 | -0,66% | - |
| 07.10.2021 | 109,00 | 119,84 | 92,45 | 114,00 | 21,28% | - |
| 06.10.2021 | 109,00 | 112,50 | 90,61 | 94,00 | 1,76% | - |
| 05.10.2021 | 112,50 | 112,50 | 92,26 | 92,37 | -5,26% | - |
| 04.10.2021 | 0,00 | 97,50 | 0,00 | 97,50 | -17,32% | - |
| 10.09.2021 | 115,50 | 120,13 | 114,69 | 117,92 | -0,35% | - |
| 09.09.2021 | 115,00 | 118,35 | 102,50 | 118,34 | 4,08% | - |
| 08.09.2021 | 117,50 | 118,10 | 113,42 | 113,70 | -0,98% | - |
| 07.09.2021 | 118,00 | 118,00 | 112,29 | 114,83 | -0,73% | - |
| 06.09.2021 | 116,50 | 118,41 | 113,16 | 115,68 | 1,05% | - |
| 03.09.2021 | 115,00 | 118,33 | 114,48 | 114,48 | -3,23% | - |
| 02.09.2021 | 117,50 | 120,84 | 102,50 | 118,30 | 2,82% | - |
| 01.09.2021 | 118,50 | 118,50 | 114,15 | 115,06 | 0,49% | - |
| 31.08.2021 | 117,50 | 117,50 | 102,00 | 114,50 | -0,43% | - |
| 30.08.2021 | 115,00 | 119,95 | 114,50 | 115,00 | 0,23% | - |
| 27.08.2021 | 117,50 | 119,52 | 111,80 | 114,74 | -2,35% | - |
| 26.08.2021 | 117,50 | 117,50 | 114,50 | 117,50 | 0,05% | - |
| 25.08.2021 | 114,06 | 120,06 | 112,34 | 117,44 | 2,84% | - |
| 24.08.2021 | 112,50 | 118,35 | 110,40 | 114,20 | 0,72% | - |
| 23.08.2021 | 102,00 | 118,66 | 102,00 | 113,38 | 13,38% | - |
| 20.08.2021 | 112,05 | 117,07 | 100,00 | 100,00 | -11,27% | - |
| 19.08.2021 | 111,53 | 118,70 | 97,48 | 112,70 | 0,27% | - |
| 18.08.2021 | 119,00 | 119,00 | 112,10 | 112,40 | 12,96% | - |
| 17.08.2021 | 92,00 | 119,50 | 92,00 | 99,50 | -0,28% | - |
| 16.08.2021 | 116,00 | 119,87 | 99,76 | 99,78 | -2,18% | - |
| 13.08.2021 | 97,50 | 115,00 | 92,62 | 102,00 | -0,97% | - |
| 12.08.2021 | 111,00 | 111,00 | 102,50 | 103,00 | -12,87% | - |
| 11.08.2021 | 97,50 | 118,21 | 95,00 | 118,21 | 0,16% | - |
| 10.08.2021 | 103,50 | 120,00 | 102,50 | 118,02 | -0,30% | - |
| 09.08.2021 | 95,00 | 120,48 | 95,00 | 118,37 | 0,03% | - |
| 06.08.2021 | 117,50 | 121,03 | 113,34 | 118,34 | 15,45% | - |
| 05.08.2021 | 110,00 | 119,63 | 101,25 | 102,50 | -11,65% | - |
| 04.08.2021 | 95,00 | 120,35 | 93,08 | 116,02 | -1,89% | - |
| 03.08.2021 | 103,50 | 146,83 | 103,50 | 118,26 | -0,28% | - |
| 02.08.2021 | 113,00 | 118,59 | 104,50 | 118,59 | 9,76% | - |
| 30.07.2021 | 117,00 | 120,20 | 107,94 | 108,04 | -9,19% | - |
| 29.07.2021 | 109,95 | 121,24 | 105,85 | 118,98 | 3,45% | - |
| 28.07.2021 | 113,45 | 115,40 | 103,41 | 115,01 | 6,59% | - |
| 27.07.2021 | 103,90 | 114,13 | 95,61 | 107,90 | -0,46% | - |
| 26.07.2021 | 106,00 | 108,40 | 101,86 | 108,40 | 5,70% | - |
| 23.07.2021 | 108,00 | 116,40 | 102,47 | 102,55 | -6,39% | - |
| 22.07.2021 | 109,50 | 113,50 | 103,00 | 109,55 | 3,30% | - |
| 21.07.2021 | 108,25 | 113,06 | 101,01 | 106,05 | -4,16% | - |
| 20.07.2021 | 103,50 | 111,96 | 102,78 | 110,65 | 7,47% | - |
| 19.07.2021 | 111,25 | 113,75 | 98,78 | 102,96 | -8,33% | - |
| 16.07.2021 | 99,50 | 114,00 | 99,50 | 112,31 | 1,31% | - |
| 15.07.2021 | 108,25 | 113,50 | 103,50 | 110,86 | -1,02% | - |
| 14.07.2021 | 101,60 | 114,00 | 101,60 | 112,00 | 0,00% | - |
| 13.07.2021 | 100,00 | 115,30 | 100,00 | 112,00 | 8,21% | - |
| 12.07.2021 | 102,75 | 116,57 | 102,22 | 103,50 | -5,61% | - |