Börse:
112,020€
1,69%
Echtzeit-Aktienkurs AIRBUS SE
Bid:
112,020€
Ask:
112,020€
Aktienkurse zur AIRBUS SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2021 | 111,50 | 113,38 | 109,45 | 110,24 | -0,83% | 8.007,00 |
| 21.07.2021 | 107,05 | 111,32 | 106,32 | 111,16 | 3,54% | 5.045,00 |
| 20.07.2021 | 104,05 | 107,60 | 103,59 | 107,36 | 3,83% | 5.405,00 |
| 19.07.2021 | 109,89 | 110,50 | 102,79 | 103,40 | -5,97% | 7.193,00 |
| 16.07.2021 | 110,42 | 112,18 | 109,96 | 109,97 | -0,43% | 2.393,00 |
| 15.07.2021 | 112,00 | 112,47 | 109,56 | 110,44 | -0,74% | 4.731,00 |
| 14.07.2021 | 111,07 | 111,98 | 109,94 | 111,26 | -0,07% | 3.597,00 |
| 13.07.2021 | 112,70 | 112,89 | 110,80 | 111,34 | -1,27% | 2.297,00 |
| 12.07.2021 | 112,85 | 113,76 | 110,06 | 112,77 | 0,05% | 3.497,00 |
| 09.07.2021 | 110,32 | 114,04 | 109,77 | 112,71 | 2,83% | 9.530,00 |
| 08.07.2021 | 109,51 | 110,96 | 107,27 | 109,61 | -0,26% | 4.340,00 |
| 07.07.2021 | 111,19 | 112,46 | 109,01 | 109,90 | -1,16% | 4.235,00 |
| 06.07.2021 | 113,06 | 113,46 | 110,26 | 111,19 | -1,72% | 5.086,00 |
| 05.07.2021 | 111,98 | 113,78 | 111,00 | 113,14 | 0,85% | 3.596,00 |
| 02.07.2021 | 109,95 | 112,54 | 109,40 | 112,19 | 1,87% | 2.971,00 |
| 01.07.2021 | 109,30 | 110,52 | 108,42 | 110,13 | 1,01% | 3.354,00 |
| 30.06.2021 | 106,49 | 109,88 | 104,90 | 109,03 | 2,27% | 4.953,00 |
| 29.06.2021 | 108,19 | 108,34 | 105,44 | 106,61 | -1,45% | 3.963,00 |
| 28.06.2021 | 111,48 | 111,72 | 106,42 | 108,18 | -2,51% | 5.135,00 |
| 25.06.2021 | 112,56 | 112,60 | 109,54 | 110,96 | -1,08% | 2.750,00 |
| 24.06.2021 | 112,11 | 112,64 | 111,58 | 112,17 | 0,23% | 1.451,00 |
| 23.06.2021 | 112,74 | 113,19 | 111,07 | 111,91 | -0,72% | 1.962,00 |
| 22.06.2021 | 113,30 | 114,44 | 112,25 | 112,72 | -0,42% | 2.370,00 |
| 21.06.2021 | 111,33 | 113,36 | 109,44 | 113,19 | 0,59% | 6.252,00 |
| 18.06.2021 | 114,90 | 115,06 | 112,18 | 112,53 | -2,25% | 4.206,00 |
| 17.06.2021 | 113,51 | 116,04 | 113,23 | 115,12 | 1,23% | 4.900,00 |
| 16.06.2021 | 113,76 | 114,86 | 112,80 | 113,72 | 0,25% | 7.995,00 |
| 15.06.2021 | 113,10 | 114,18 | 112,42 | 113,44 | 0,37% | 10.372,00 |
| 14.06.2021 | 112,63 | 113,29 | 112,06 | 113,02 | 0,39% | 2.022,00 |
| 11.06.2021 | 110,70 | 113,22 | 110,43 | 112,58 | 1,68% | 11.149,00 |
| 10.06.2021 | 111,05 | 111,32 | 109,60 | 110,72 | -0,10% | 2.409,00 |
| 09.06.2021 | 111,49 | 111,49 | 110,26 | 110,83 | -0,52% | 3.721,00 |
| 08.06.2021 | 111,54 | 112,38 | 110,48 | 111,41 | -0,31% | 5.071,00 |
| 07.06.2021 | 110,90 | 112,00 | 108,84 | 111,76 | 1,27% | 5.583,00 |
| 04.06.2021 | 109,74 | 110,57 | 109,24 | 110,36 | 0,36% | 4.563,00 |
| 03.06.2021 | 111,06 | 111,06 | 109,72 | 109,96 | -0,74% | 5.182,00 |
| 02.06.2021 | 109,50 | 111,15 | 109,16 | 110,78 | 1,41% | 4.301,00 |
| 01.06.2021 | 106,76 | 109,36 | 105,89 | 109,24 | 2,38% | 5.405,00 |
| 31.05.2021 | 108,04 | 108,42 | 106,27 | 106,70 | -1,13% | 6.398,00 |
| 28.05.2021 | 106,64 | 109,70 | 105,92 | 107,92 | 1,26% | 9.234,00 |
| 27.05.2021 | 97,79 | 107,80 | 97,77 | 106,58 | 8,92% | 14.934,00 |
| 26.05.2021 | 97,55 | 98,25 | 97,47 | 97,85 | 0,36% | 1.556,00 |
| 25.05.2021 | 98,62 | 98,91 | 97,16 | 97,50 | -0,12% | 3.969,00 |
| 21.05.2021 | 96,50 | 97,96 | 96,49 | 97,62 | 1,24% | 2.213,00 |
| 20.05.2021 | 95,92 | 96,67 | 94,88 | 96,42 | 0,67% | 3.636,00 |
| 19.05.2021 | 96,61 | 96,90 | 93,57 | 95,78 | -0,93% | 8.066,00 |
| 18.05.2021 | 97,36 | 98,06 | 96,45 | 96,68 | -0,42% | 1.312,00 |
| 17.05.2021 | 99,50 | 99,92 | 96,66 | 97,09 | -2,39% | 4.850,00 |
| 14.05.2021 | 96,85 | 99,81 | 96,11 | 99,47 | 3,18% | 4.299,00 |
| 13.05.2021 | 96,00 | 97,08 | 93,18 | 96,40 | 0,34% | 3.676,00 |
| 12.05.2021 | 95,68 | 97,30 | 95,20 | 96,07 | -0,15% | 2.360,00 |
| 11.05.2021 | 97,13 | 97,35 | 94,65 | 96,21 | -1,54% | 12.706,00 |
| 10.05.2021 | 98,63 | 99,56 | 97,46 | 97,71 | -0,26% | 3.611,00 |
| 07.05.2021 | 97,13 | 98,49 | 96,97 | 97,96 | 1,33% | 6.762,00 |
| 06.05.2021 | 96,65 | 98,99 | 95,83 | 96,67 | 0,19% | 3.891,00 |
| 05.05.2021 | 97,78 | 98,24 | 95,95 | 96,49 | -1,38% | 4.817,00 |
| 04.05.2021 | 100,20 | 101,06 | 96,43 | 97,84 | -2,51% | 6.181,00 |
| 03.05.2021 | 100,35 | 100,90 | 98,83 | 100,36 | 0,46% | 5.993,00 |
| 30.04.2021 | 100,80 | 101,52 | 99,34 | 99,90 | -1,09% | 3.819,00 |
| 29.04.2021 | 101,04 | 102,72 | 99,53 | 101,00 | 1,57% | 7.058,00 |
| 28.04.2021 | 99,96 | 100,48 | 98,82 | 99,44 | -0,48% | 1.415,00 |
| 27.04.2021 | 101,08 | 101,30 | 99,17 | 99,92 | -0,98% | 1.725,00 |
| 26.04.2021 | 98,80 | 102,16 | 98,76 | 100,91 | 2,20% | 6.416,00 |
| 23.04.2021 | 98,98 | 99,48 | 97,69 | 98,74 | -0,19% | 5.143,00 |
| 22.04.2021 | 98,87 | 99,75 | 97,25 | 98,93 | -0,13% | 3.249,00 |
| 21.04.2021 | 98,16 | 99,92 | 95,96 | 99,06 | 0,11% | 6.257,00 |
| 20.04.2021 | 102,87 | 102,93 | 97,93 | 98,95 | -3,76% | 15.288,00 |
| 19.04.2021 | 103,87 | 104,18 | 102,44 | 102,81 | -1,18% | 7.702,00 |
| 16.04.2021 | 103,08 | 104,56 | 102,90 | 104,04 | 0,88% | 10.370,00 |
| 15.04.2021 | 99,93 | 104,06 | 99,53 | 103,13 | 3,45% | 15.016,00 |
| 14.04.2021 | 99,06 | 100,62 | 97,92 | 99,70 | 0,82% | 7.213,00 |
| 13.04.2021 | 100,00 | 100,64 | 97,73 | 98,89 | -1,18% | 11.008,00 |
| 12.04.2021 | 101,39 | 102,23 | 99,22 | 100,07 | -1,73% | 6.908,00 |
| 09.04.2021 | 101,11 | 104,10 | 100,98 | 101,83 | 0,86% | 13.752,00 |
| 08.04.2021 | 101,44 | 101,44 | 99,73 | 100,96 | 0,03% | 2.928,00 |
| 07.04.2021 | 100,59 | 101,66 | 100,18 | 100,93 | 0,32% | 3.972,00 |
| 06.04.2021 | 101,57 | 102,08 | 99,43 | 100,61 | -0,60% | 6.328,00 |
| 01.04.2021 | 96,88 | 101,42 | 96,52 | 101,22 | 4,49% | 5.982,00 |
| 31.03.2021 | 97,53 | 97,99 | 96,35 | 96,88 | -0,99% | 6.553,00 |
| 30.03.2021 | 97,43 | 98,29 | 96,85 | 97,84 | 0,66% | 4.232,00 |
| 29.03.2021 | 97,63 | 98,67 | 96,42 | 97,20 | -0,69% | 8.020,00 |
| 26.03.2021 | 97,56 | 98,68 | 96,70 | 97,87 | 0,47% | 4.314,00 |
| 25.03.2021 | 95,63 | 97,42 | 94,19 | 97,42 | 2,27% | 6.359,00 |
| 24.03.2021 | 95,27 | 96,76 | 93,17 | 95,25 | -0,14% | 5.906,00 |
| 23.03.2021 | 97,06 | 97,06 | 95,13 | 95,39 | -2,22% | 7.501,00 |
| 22.03.2021 | 97,80 | 98,01 | 96,28 | 97,55 | -1,05% | 8.785,00 |
| 19.03.2021 | 99,80 | 100,41 | 97,43 | 98,59 | -1,37% | 8.193,00 |
| 18.03.2021 | 102,16 | 102,66 | 99,87 | 99,96 | -1,74% | 3.328,00 |
| 17.03.2021 | 101,75 | 102,60 | 100,93 | 101,72 | -0,02% | 8.505,00 |
| 16.03.2021 | 99,83 | 103,10 | 99,62 | 101,74 | 1,80% | 7.982,00 |
| 15.03.2021 | 100,05 | 101,30 | 99,64 | 99,94 | -0,41% | 5.357,00 |
| 12.03.2021 | 99,04 | 100,45 | 97,81 | 100,35 | 1,36% | 4.070,00 |
| 11.03.2021 | 99,71 | 99,99 | 97,54 | 99,00 | -0,60% | 7.287,00 |
| 10.03.2021 | 100,03 | 100,98 | 98,66 | 99,60 | -0,62% | 9.959,00 |
| 09.03.2021 | 100,74 | 101,08 | 99,12 | 100,22 | -0,14% | 5.294,00 |
| 08.03.2021 | 96,93 | 100,75 | 96,41 | 100,36 | 3,83% | 36.636,00 |
| 05.03.2021 | 99,43 | 99,74 | 95,22 | 96,66 | -2,35% | 10.513,00 |
| 04.03.2021 | 99,09 | 101,18 | 98,22 | 98,98 | -0,61% | 6.817,00 |
| 03.03.2021 | 99,84 | 100,64 | 98,86 | 99,59 | 0,38% | 4.212,00 |
| 02.03.2021 | 100,56 | 100,79 | 98,41 | 99,22 | -2,01% | 5.447,00 |