161,420€
-0,16%
Echtzeit-Aktienkurs Airbus SE
Bid:
Ask:
Aktienkurse zur Airbus SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
23.04.2024 | 162,12 | 162,43 | 160,62 | 161,40 | -0,39% | 873,00 |
22.04.2024 | 161,50 | 162,50 | 159,48 | 162,04 | 1,53% | 6.312,00 |
19.04.2024 | 157,40 | 160,86 | 157,11 | 159,60 | -0,14% | 9.915,00 |
18.04.2024 | 160,55 | 161,58 | 158,82 | 159,82 | -0,10% | 14.592,00 |
17.04.2024 | 158,93 | 161,52 | 158,26 | 159,98 | 0,51% | 3.018,00 |
16.04.2024 | 158,66 | 160,76 | 157,24 | 159,17 | -2,01% | 5.512,00 |
15.04.2024 | 162,54 | 165,38 | 162,42 | 162,44 | 0,29% | 4.700,00 |
12.04.2024 | 163,41 | 165,26 | 161,05 | 161,97 | -0,83% | 6.697,00 |
11.04.2024 | 164,57 | 165,72 | 161,50 | 163,32 | -0,75% | 6.188,00 |
10.04.2024 | 165,18 | 166,13 | 162,72 | 164,56 | -0,06% | 12.471,00 |
09.04.2024 | 170,23 | 170,24 | 163,84 | 164,66 | -3,31% | 14.109,00 |
08.04.2024 | 168,40 | 171,18 | 167,98 | 170,30 | 1,14% | 14.384,00 |
05.04.2024 | 166,29 | 168,53 | 165,26 | 168,38 | 1,24% | 6.044,00 |
04.04.2024 | 168,28 | 169,08 | 166,16 | 166,31 | -1,03% | 13.114,00 |
03.04.2024 | 167,32 | 168,86 | 166,20 | 168,04 | 0,41% | 2.855,00 |
02.04.2024 | 170,88 | 171,20 | 166,80 | 167,36 | -1,86% | 3.691,00 |
28.03.2024 | 171,36 | 172,30 | 170,54 | 170,54 | -0,58% | 2.882,00 |
27.03.2024 | 170,70 | 172,80 | 170,56 | 171,54 | 0,65% | 3.450,00 |
26.03.2024 | 170,18 | 171,00 | 169,74 | 170,44 | 0,26% | 748,00 |
25.03.2024 | 170,98 | 171,72 | 169,90 | 170,00 | 0,00% | 2.759,00 |
22.03.2024 | 168,82 | 170,72 | 168,82 | 170,00 | 0,93% | 1.858,00 |
21.03.2024 | 168,44 | 168,44 | 168,44 | 168,44 | -0,60% | - |
20.03.2024 | 166,50 | 169,78 | 165,94 | 169,46 | 2,08% | 1.905,00 |
19.03.2024 | 164,18 | 167,32 | 164,18 | 166,00 | 1,82% | 3.677,00 |
18.03.2024 | 164,34 | 164,90 | 161,48 | 163,04 | -0,10% | 3.279,00 |
15.03.2024 | 160,18 | 163,60 | 160,18 | 163,20 | 1,82% | 2.403,00 |
14.03.2024 | 159,84 | 161,80 | 159,22 | 160,28 | 0,60% | 3.489,00 |
13.03.2024 | 158,08 | 159,94 | 157,90 | 159,32 | 0,81% | 1.170,00 |
12.03.2024 | 157,30 | 158,26 | 155,92 | 158,04 | 0,83% | 905,00 |
11.03.2024 | 157,42 | 158,36 | 156,44 | 156,74 | -0,15% | 1.468,00 |
08.03.2024 | 158,34 | 158,62 | 156,58 | 156,98 | -0,86% | 320,00 |
07.03.2024 | 158,22 | 158,72 | 156,94 | 158,34 | -0,13% | 913,00 |
06.03.2024 | 158,36 | 158,92 | 156,74 | 158,54 | 1,20% | 1.261,00 |
05.03.2024 | 154,78 | 157,90 | 154,78 | 156,66 | 0,71% | 4.387,00 |
04.03.2024 | 152,88 | 155,68 | 152,10 | 155,56 | 2,13% | 2.534,00 |
01.03.2024 | 153,56 | 154,06 | 151,14 | 152,32 | -0,59% | 3.742,00 |
29.02.2024 | 153,68 | 154,66 | 152,22 | 153,22 | 0,05% | 2.086,00 |
28.02.2024 | 147,84 | 153,70 | 147,82 | 153,14 | 3,47% | 4.402,00 |
27.02.2024 | 146,60 | 148,84 | 146,60 | 148,00 | 0,75% | 1.979,00 |
26.02.2024 | 146,96 | 148,20 | 146,90 | 146,90 | -0,38% | 543,00 |
23.02.2024 | 147,28 | 148,36 | 146,06 | 147,46 | 0,12% | 3.490,00 |
22.02.2024 | 147,24 | 147,82 | 145,94 | 147,28 | 0,71% | 2.557,00 |
21.02.2024 | 145,40 | 146,56 | 144,68 | 146,24 | 1,02% | 2.504,00 |
20.02.2024 | 143,68 | 145,46 | 143,36 | 144,76 | 0,53% | 2.422,00 |
19.02.2024 | 145,74 | 146,48 | 143,46 | 144,00 | -1,38% | 3.114,00 |
16.02.2024 | 149,28 | 149,56 | 145,10 | 146,02 | -2,05% | 5.645,00 |
15.02.2024 | 148,02 | 150,56 | 147,44 | 149,08 | -1,06% | 1.653,00 |
14.02.2024 | 148,46 | 151,22 | 147,92 | 150,68 | 1,76% | 1.063,00 |
13.02.2024 | 149,36 | 149,36 | 147,28 | 148,08 | -0,90% | 2.817,00 |
12.02.2024 | 150,16 | 150,66 | 148,50 | 149,42 | -0,56% | 2.292,00 |
09.02.2024 | 151,00 | 152,14 | 148,60 | 150,26 | -0,40% | 507,00 |
08.02.2024 | 150,76 | 151,94 | 150,00 | 150,86 | -0,03% | 3.152,00 |
07.02.2024 | 151,70 | 152,76 | 150,54 | 150,90 | -0,78% | 2.272,00 |
06.02.2024 | 148,90 | 152,34 | 148,90 | 152,08 | 1,98% | 21.736,00 |
05.02.2024 | 149,34 | 149,80 | 148,56 | 149,12 | 0,09% | 458,00 |
02.02.2024 | 148,02 | 149,66 | 148,02 | 148,98 | 0,88% | 1.509,00 |
01.02.2024 | 147,46 | 148,00 | 146,84 | 147,68 | 0,34% | 209,00 |
31.01.2024 | 149,62 | 150,16 | 147,06 | 147,18 | -2,01% | 514,00 |
30.01.2024 | 149,18 | 151,30 | 149,14 | 150,20 | 0,55% | 1.581,00 |
29.01.2024 | 148,84 | 150,00 | 148,60 | 149,38 | 0,09% | 962,00 |
26.01.2024 | 148,46 | 149,68 | 148,22 | 149,24 | 0,35% | 2.715,00 |
25.01.2024 | 146,72 | 148,96 | 146,40 | 148,72 | 1,85% | 1.048,00 |
24.01.2024 | 148,76 | 148,88 | 144,84 | 146,02 | -1,66% | 3.839,00 |
23.01.2024 | 149,82 | 150,28 | 147,34 | 148,48 | -0,58% | 1.199,00 |
22.01.2024 | 149,30 | 150,38 | 149,24 | 149,34 | -0,03% | 1.665,00 |
19.01.2024 | 149,92 | 150,94 | 148,20 | 149,38 | -0,40% | 1.822,00 |
18.01.2024 | 146,86 | 150,50 | 146,86 | 149,98 | 2,21% | 2.411,00 |
17.01.2024 | 146,60 | 147,28 | 146,06 | 146,74 | -0,60% | 708,00 |
16.01.2024 | 147,78 | 148,56 | 146,94 | 147,62 | -0,35% | 838,00 |
15.01.2024 | 150,00 | 150,00 | 147,74 | 148,14 | -0,26% | 3.182,00 |
12.01.2024 | 144,84 | 149,18 | 144,84 | 148,52 | 2,41% | 4.158,00 |
11.01.2024 | 144,90 | 145,10 | 143,54 | 145,02 | 0,76% | 2.766,00 |
10.01.2024 | 142,84 | 144,58 | 142,84 | 143,92 | 1,77% | 2.149,00 |
09.01.2024 | 143,48 | 144,46 | 141,30 | 141,42 | -1,55% | 4.549,00 |
08.01.2024 | 142,10 | 143,86 | 140,80 | 143,64 | 3,12% | 5.901,00 |
05.01.2024 | 139,00 | 140,16 | 138,32 | 139,30 | 0,22% | 583,00 |
04.01.2024 | 137,40 | 139,56 | 137,18 | 139,00 | 1,61% | 1.223,00 |
03.01.2024 | 140,34 | 140,76 | 136,64 | 136,80 | -2,59% | 997,00 |
02.01.2024 | 140,00 | 142,34 | 140,00 | 140,44 | 0,37% | 1.599,00 |
29.12.2023 | 139,60 | 140,24 | 139,60 | 139,92 | 0,17% | 770,00 |
28.12.2023 | 139,68 | 139,68 | 139,68 | 139,68 | 0,74% | - |
27.12.2023 | 139,36 | 139,98 | 138,62 | 138,66 | -0,45% | 487,00 |
22.12.2023 | 138,14 | 140,16 | 138,08 | 139,28 | 0,61% | 1.262,00 |
21.12.2023 | 137,14 | 138,82 | 137,08 | 138,44 | 1,41% | 407,00 |
20.12.2023 | 139,76 | 140,02 | 136,38 | 136,52 | -2,37% | 1.506,00 |
19.12.2023 | 139,14 | 140,26 | 139,10 | 139,84 | 0,50% | 359,00 |
18.12.2023 | 139,40 | 139,62 | 138,66 | 139,14 | -0,24% | 1.700,00 |
15.12.2023 | 140,24 | 141,64 | 138,56 | 139,48 | -0,40% | 1.971,00 |
14.12.2023 | 143,42 | 143,94 | 139,52 | 140,04 | -2,26% | 4.371,00 |
13.12.2023 | 142,32 | 143,44 | 141,70 | 143,28 | 0,58% | 1.812,00 |
12.12.2023 | 141,92 | 142,86 | 140,32 | 142,46 | 0,37% | 1.997,00 |
11.12.2023 | 141,30 | 142,92 | 141,30 | 141,94 | 0,64% | 2.261,00 |
08.12.2023 | 139,50 | 142,00 | 139,50 | 141,04 | 2,03% | 7.020,00 |
07.12.2023 | 136,68 | 138,56 | 136,32 | 138,24 | 0,44% | 2.457,00 |
06.12.2023 | 136,86 | 139,24 | 136,08 | 137,64 | 1,03% | 2.336,00 |
05.12.2023 | 136,54 | 136,72 | 135,38 | 136,24 | -0,37% | 1.206,00 |
04.12.2023 | 137,64 | 138,60 | 136,66 | 136,74 | -0,74% | 2.378,00 |
01.12.2023 | 136,54 | 138,28 | 136,24 | 137,76 | 1,06% | 1.698,00 |
30.11.2023 | 135,80 | 136,62 | 135,08 | 136,32 | 0,58% | 728,00 |
29.11.2023 | 134,38 | 136,76 | 134,38 | 135,54 | 0,89% | 2.075,00 |