Börse:
98,310€
-3,05%
Echtzeit-Aktienkurs AIRBUS SE
Bid:
98,310€
Ask:
98,310€
Aktienkurse zur AIRBUS SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2021 | 102,49 | 103,66 | 98,03 | 98,94 | -2,79% | 18.080,00 |
| 02.12.2021 | 100,88 | 102,22 | 99,93 | 101,77 | 2,31% | 6.211,00 |
| 01.12.2021 | 100,40 | 102,18 | 99,20 | 99,47 | 0,19% | 21.870,00 |
| 30.11.2021 | 98,89 | 101,44 | 95,65 | 99,29 | -1,27% | 13.741,00 |
| 29.11.2021 | 101,43 | 103,12 | 98,72 | 100,56 | 0,07% | 26.712,00 |
| 26.11.2021 | 108,84 | 108,91 | 96,32 | 100,49 | -10,60% | 41.480,00 |
| 25.11.2021 | 111,92 | 112,76 | 110,68 | 112,41 | 0,85% | 8.505,00 |
| 24.11.2021 | 111,03 | 111,94 | 109,16 | 111,46 | 0,29% | 11.666,00 |
| 23.11.2021 | 108,42 | 111,84 | 108,13 | 111,14 | 2,20% | 19.506,00 |
| 22.11.2021 | 109,95 | 110,92 | 108,05 | 108,75 | -0,77% | 10.757,00 |
| 19.11.2021 | 113,63 | 113,77 | 108,86 | 109,59 | -3,05% | 11.046,00 |
| 18.11.2021 | 114,43 | 114,62 | 112,62 | 113,04 | -1,19% | 10.494,00 |
| 17.11.2021 | 115,02 | 115,21 | 114,08 | 114,40 | -0,55% | 14.995,00 |
| 16.11.2021 | 114,91 | 115,66 | 113,94 | 115,03 | 0,55% | 13.604,00 |
| 15.11.2021 | 115,68 | 116,40 | 113,66 | 114,40 | 1,63% | 17.192,00 |
| 12.11.2021 | 114,52 | 115,24 | 112,25 | 112,57 | -1,64% | 16.341,00 |
| 11.11.2021 | 115,94 | 116,78 | 113,92 | 114,45 | -1,04% | 11.225,00 |
| 10.11.2021 | 115,97 | 117,62 | 115,38 | 115,65 | -0,33% | 8.534,00 |
| 09.11.2021 | 115,15 | 117,16 | 114,90 | 116,03 | 0,86% | 9.619,00 |
| 08.11.2021 | 113,56 | 115,42 | 113,24 | 115,04 | 1,57% | 7.576,00 |
| 05.11.2021 | 108,92 | 114,10 | 107,64 | 113,26 | 3,89% | 16.060,00 |
| 04.11.2021 | 109,50 | 109,78 | 107,92 | 109,02 | -0,31% | 1.306,00 |
| 03.11.2021 | 109,78 | 110,02 | 107,84 | 109,36 | -0,71% | 1.790,00 |
| 02.11.2021 | 109,62 | 111,12 | 108,68 | 110,14 | 0,51% | 2.209,00 |
| 01.11.2021 | 111,16 | 111,56 | 109,28 | 109,58 | -1,19% | 2.801,00 |
| 29.10.2021 | 111,12 | 112,70 | 109,92 | 110,90 | -0,63% | 3.949,00 |
| 28.10.2021 | 112,38 | 113,26 | 110,60 | 111,60 | 1,92% | 3.133,00 |
| 27.10.2021 | 109,52 | 110,22 | 109,06 | 109,50 | -0,20% | 605,00 |
| 26.10.2021 | 108,32 | 110,92 | 107,28 | 109,72 | 1,33% | 3.113,00 |
| 25.10.2021 | 110,06 | 110,34 | 107,34 | 108,28 | -1,88% | 4.579,00 |
| 22.10.2021 | 111,64 | 111,72 | 109,42 | 110,36 | -0,99% | 2.458,00 |
| 21.10.2021 | 111,46 | 111,88 | 110,58 | 111,46 | -0,55% | 988,00 |
| 20.10.2021 | 112,08 | 112,54 | 111,24 | 112,08 | -0,04% | 1.536,00 |
| 19.10.2021 | 113,52 | 113,54 | 112,06 | 112,12 | -0,80% | 4.730,00 |
| 18.10.2021 | 114,60 | 114,60 | 112,82 | 113,02 | -1,62% | 2.679,00 |
| 15.10.2021 | 113,28 | 115,36 | 113,28 | 114,88 | 1,45% | 4.203,00 |
| 14.10.2021 | 112,74 | 114,24 | 112,26 | 113,24 | 0,66% | 5.504,00 |
| 13.10.2021 | 112,92 | 112,92 | 111,46 | 112,50 | -0,34% | 1.264,00 |
| 12.10.2021 | 112,54 | 113,44 | 111,58 | 112,88 | 0,04% | 297,00 |
| 11.10.2021 | 113,04 | 114,02 | 112,84 | 112,84 | -0,14% | 28.044,00 |
| 08.10.2021 | 114,12 | 114,40 | 112,72 | 113,00 | -0,79% | 399,00 |
| 07.10.2021 | 114,84 | 115,10 | 113,88 | 113,90 | 0,21% | 669,00 |
| 06.10.2021 | 113,96 | 113,96 | 111,20 | 113,66 | -0,72% | 4.613,00 |
| 05.10.2021 | 114,56 | 115,16 | 113,76 | 114,48 | 0,40% | 6.484,00 |
| 04.10.2021 | 116,36 | 116,94 | 113,60 | 114,02 | -2,56% | 6.412,00 |
| 01.10.2021 | 114,62 | 117,36 | 112,18 | 117,02 | 1,40% | 5.439,00 |
| 30.09.2021 | 117,46 | 118,06 | 115,06 | 115,40 | -1,13% | 1.080,00 |
| 29.09.2021 | 114,70 | 117,06 | 114,70 | 116,72 | 2,55% | 1.679,00 |
| 28.09.2021 | 117,64 | 117,64 | 113,18 | 113,82 | -3,02% | 2.131,00 |
| 27.09.2021 | 116,62 | 118,68 | 116,54 | 117,36 | 1,68% | 6.202,00 |
| 24.09.2021 | 116,38 | 116,96 | 115,24 | 115,42 | -1,05% | 316,00 |
| 23.09.2021 | 116,00 | 117,92 | 116,00 | 116,64 | 1,69% | 2.325,00 |
| 22.09.2021 | 114,70 | 114,70 | 114,70 | 114,70 | 1,49% | - |
| 21.09.2021 | 111,88 | 113,74 | 111,88 | 113,02 | 1,45% | 3.116,00 |
| 20.09.2021 | 112,76 | 112,96 | 108,94 | 111,40 | -1,36% | 6.023,00 |
| 17.09.2021 | 115,60 | 116,02 | 111,92 | 112,94 | -2,11% | 920,00 |
| 16.09.2021 | 113,08 | 115,60 | 113,08 | 115,38 | 1,84% | 1.124,00 |
| 15.09.2021 | 112,98 | 113,68 | 112,20 | 113,30 | 0,37% | 2.330,00 |
| 14.09.2021 | 115,08 | 115,08 | 112,18 | 112,88 | -1,96% | 1.246,00 |
| 13.09.2021 | 114,96 | 115,36 | 113,86 | 115,14 | 0,86% | 6.574,00 |
| 10.09.2021 | 114,98 | 116,52 | 114,08 | 114,16 | -0,19% | 5.646,00 |
| 09.09.2021 | 113,20 | 115,68 | 112,92 | 114,38 | 0,37% | 1.298,00 |
| 08.09.2021 | 114,40 | 115,02 | 112,70 | 113,96 | -0,33% | 1.109,00 |
| 07.09.2021 | 116,00 | 116,00 | 114,00 | 114,34 | -1,96% | 2.025,00 |
| 06.09.2021 | 115,50 | 116,76 | 114,96 | 116,62 | 1,66% | 2.962,00 |
| 03.09.2021 | 117,10 | 117,24 | 114,50 | 114,72 | -1,73% | 2.785,00 |
| 02.09.2021 | 118,00 | 118,00 | 116,46 | 116,74 | -0,77% | 3.763,00 |
| 01.09.2021 | 116,12 | 118,14 | 116,12 | 117,64 | 1,71% | 3.198,00 |
| 31.08.2021 | 115,04 | 116,14 | 113,92 | 115,66 | 0,38% | 2.218,00 |
| 30.08.2021 | 115,44 | 115,56 | 114,70 | 115,22 | 0,09% | 2.526,00 |
| 27.08.2021 | 114,70 | 115,20 | 113,50 | 115,12 | 0,44% | 1.751,00 |
| 26.08.2021 | 115,64 | 115,64 | 113,90 | 114,62 | -1,02% | 3.192,00 |
| 25.08.2021 | 113,04 | 116,54 | 113,00 | 115,80 | 2,33% | 4.129,00 |
| 24.08.2021 | 112,56 | 113,62 | 111,68 | 113,16 | 0,86% | 2.322,00 |
| 23.08.2021 | 112,06 | 112,98 | 111,22 | 112,20 | 1,37% | 4.772,00 |
| 20.08.2021 | 109,10 | 110,68 | 108,10 | 110,68 | 0,34% | 1.460,00 |
| 19.08.2021 | 112,76 | 112,76 | 109,86 | 110,30 | -2,54% | 1.770,00 |
| 18.08.2021 | 113,76 | 113,82 | 112,56 | 113,18 | -0,09% | 515,00 |
| 17.08.2021 | 114,30 | 114,38 | 112,68 | 113,28 | -1,31% | 819,00 |
| 16.08.2021 | 115,08 | 115,08 | 113,80 | 114,78 | -0,64% | 3.118,00 |
| 13.08.2021 | 115,00 | 116,26 | 114,98 | 115,52 | 0,09% | 1.030,00 |
| 12.08.2021 | 115,96 | 116,06 | 114,78 | 115,42 | -0,33% | 1.789,00 |
| 11.08.2021 | 114,58 | 116,00 | 114,40 | 115,80 | 0,73% | 2.760,00 |
| 10.08.2021 | 115,02 | 115,36 | 113,90 | 114,96 | 0,02% | 1.793,00 |
| 09.08.2021 | 116,92 | 116,92 | 114,70 | 114,94 | -1,76% | 2.505,00 |
| 06.08.2021 | 116,46 | 117,38 | 115,68 | 117,00 | 0,55% | 959,00 |
| 05.08.2021 | 114,46 | 117,20 | 114,22 | 116,36 | 1,59% | 744,00 |
| 04.08.2021 | 115,24 | 116,22 | 113,62 | 114,54 | -0,80% | 3.207,00 |
| 03.08.2021 | 117,18 | 117,18 | 114,48 | 115,46 | -0,99% | 1.116,00 |
| 02.08.2021 | 116,26 | 117,54 | 115,90 | 116,62 | 1,13% | 2.561,00 |
| 30.07.2021 | 116,02 | 116,16 | 113,54 | 115,32 | -0,74% | 5.745,00 |
| 29.07.2021 | 116,10 | 120,82 | 115,72 | 116,18 | 2,00% | 8.808,00 |
| 28.07.2021 | 111,88 | 115,40 | 111,88 | 113,90 | 0,94% | 7.816,00 |
| 27.07.2021 | 112,44 | 112,84 | 111,08 | 112,84 | 0,36% | 2.396,00 |
| 26.07.2021 | 112,00 | 113,30 | 111,32 | 112,44 | 0,37% | 4.153,00 |
| 23.07.2021 | 110,38 | 113,44 | 110,38 | 112,02 | 1,69% | 4.218,00 |
| 22.07.2021 | 111,50 | 113,32 | 109,60 | 110,16 | -0,90% | 4.530,00 |
| 21.07.2021 | 106,36 | 111,20 | 106,36 | 111,16 | 3,62% | 3.270,00 |
| 20.07.2021 | 103,94 | 107,42 | 103,70 | 107,28 | 4,01% | 3.383,00 |
| 19.07.2021 | 110,58 | 110,58 | 102,74 | 103,14 | -6,15% | 5.643,00 |