Börse:
91,160€
-1,15%
Echtzeit-Aktienkurs Airbus SE
Bid:
91,010€
Ask:
91,310€
Aktienkurse zur Airbus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.01.2021 | 92,36 | 93,08 | 90,27 | 91,22 | -0,94% | 10.522,00 |
| 15.01.2021 | 92,18 | 92,92 | 91,01 | 92,09 | -0,61% | 9.276,00 |
| 14.01.2021 | 89,36 | 93,54 | 89,15 | 92,66 | 4,12% | 11.535,00 |
| 13.01.2021 | 90,11 | 90,47 | 88,14 | 88,99 | -0,71% | 4.328,00 |
| 12.01.2021 | 89,95 | 90,51 | 88,96 | 89,63 | -0,65% | 12.235,00 |
| 11.01.2021 | 90,46 | 91,79 | 89,07 | 90,22 | -0,21% | 13.785,00 |
| 08.01.2021 | 90,66 | 90,70 | 88,99 | 90,41 | 0,63% | 8.032,00 |
| 07.01.2021 | 90,34 | 90,95 | 89,36 | 89,85 | -0,24% | 12.927,00 |
| 06.01.2021 | 90,36 | 91,37 | 89,02 | 90,06 | 0,24% | 5.566,00 |
| 05.01.2021 | 89,96 | 90,31 | 88,56 | 89,84 | 0,09% | 3.581,00 |
| 04.01.2021 | 91,22 | 94,28 | 88,99 | 89,76 | -1,91% | 5.958,00 |
| 30.12.2020 | 92,77 | 92,84 | 91,47 | 91,51 | -0,44% | 3.560,00 |
| 29.12.2020 | 92,56 | 93,39 | 91,85 | 91,91 | 0,21% | 8.024,00 |
| 28.12.2020 | 92,45 | 93,88 | 91,72 | 91,72 | 0,55% | 6.688,00 |
| 23.12.2020 | 88,12 | 92,00 | 88,07 | 91,22 | 3,19% | 5.706,00 |
| 22.12.2020 | 86,20 | 88,58 | 85,76 | 88,40 | 0,89% | 6.395,00 |
| 21.12.2020 | 87,01 | 87,99 | 83,35 | 87,62 | -2,18% | 12.407,00 |
| 18.12.2020 | 91,11 | 91,11 | 89,06 | 89,57 | -0,47% | 5.752,00 |
| 17.12.2020 | 91,00 | 91,60 | 89,80 | 89,99 | -0,97% | 10.930,00 |
| 16.12.2020 | 91,19 | 92,35 | 89,83 | 90,87 | -1,01% | 4.779,00 |
| 15.12.2020 | 92,00 | 92,16 | 89,90 | 91,80 | -0,02% | 5.458,00 |
| 14.12.2020 | 91,50 | 94,02 | 90,61 | 91,82 | 0,29% | 11.127,00 |
| 11.12.2020 | 93,53 | 93,53 | 91,34 | 91,55 | -1,98% | 11.209,00 |
| 10.12.2020 | 93,20 | 94,05 | 92,98 | 93,40 | 0,23% | 3.210,00 |
| 09.12.2020 | 95,10 | 96,29 | 92,70 | 93,19 | -1,94% | 5.199,00 |
| 08.12.2020 | 95,85 | 95,85 | 94,14 | 95,03 | -0,47% | 4.364,00 |
| 07.12.2020 | 96,19 | 96,19 | 93,72 | 95,48 | -0,54% | 6.122,00 |
| 04.12.2020 | 94,92 | 96,98 | 94,82 | 96,00 | 1,82% | 7.019,00 |
| 03.12.2020 | 91,22 | 95,04 | 91,22 | 94,28 | 3,33% | 7.117,00 |
| 02.12.2020 | 89,74 | 91,89 | 88,86 | 91,24 | 1,74% | 4.899,00 |
| 01.12.2020 | 88,72 | 89,93 | 88,20 | 89,68 | 1,86% | 7.244,00 |
| 30.11.2020 | 89,45 | 90,33 | 87,70 | 88,04 | -2,72% | 4.766,00 |
| 27.11.2020 | 90,53 | 90,59 | 89,34 | 90,50 | 0,41% | 4.161,00 |
| 26.11.2020 | 92,15 | 92,24 | 89,27 | 90,13 | -2,35% | 4.657,00 |
| 25.11.2020 | 94,00 | 94,60 | 90,74 | 92,30 | -1,86% | 9.285,00 |
| 24.11.2020 | 90,96 | 94,76 | 90,96 | 94,05 | 3,69% | 10.642,00 |
| 23.11.2020 | 88,82 | 90,98 | 88,82 | 90,70 | 2,37% | 7.410,00 |
| 20.11.2020 | 89,40 | 89,93 | 88,14 | 88,60 | -0,59% | 3.257,00 |
| 19.11.2020 | 89,16 | 89,75 | 88,32 | 89,13 | 0,54% | 6.841,00 |
| 18.11.2020 | 89,60 | 90,00 | 87,98 | 88,65 | -1,46% | 3.534,00 |
| 17.11.2020 | 90,38 | 90,47 | 87,91 | 89,96 | -0,20% | 9.591,00 |
| 16.11.2020 | 86,42 | 91,18 | 86,42 | 90,14 | 4,22% | 13.322,00 |
| 13.11.2020 | 84,34 | 87,13 | 83,85 | 86,49 | 4,81% | 7.270,00 |
| 12.11.2020 | 85,00 | 86,29 | 82,52 | 82,52 | -3,82% | 9.545,00 |
| 11.11.2020 | 87,69 | 89,16 | 85,56 | 85,80 | -2,28% | 10.517,00 |
| 10.11.2020 | 81,05 | 88,83 | 81,05 | 87,80 | 7,97% | 26.506,00 |
| 09.11.2020 | 71,05 | 86,95 | 71,05 | 81,32 | 16,39% | 55.900,00 |
| 06.11.2020 | 69,85 | 70,96 | 68,86 | 69,87 | 0,65% | 5.792,00 |
| 05.11.2020 | 68,93 | 70,43 | 68,43 | 69,42 | 2,36% | 7.562,00 |
| 04.11.2020 | 65,70 | 68,87 | 65,33 | 67,82 | 1,42% | 10.851,00 |
| 03.11.2020 | 63,70 | 66,89 | 63,53 | 66,87 | 5,51% | 8.660,00 |
| 02.11.2020 | 63,15 | 64,00 | 62,22 | 63,38 | 0,41% | 3.674,00 |
| 30.10.2020 | 60,55 | 63,38 | 60,55 | 63,12 | 1,81% | 9.094,00 |
| 29.10.2020 | 61,22 | 63,37 | 59,47 | 62,00 | 1,77% | 15.493,00 |
| 28.10.2020 | 62,67 | 62,67 | 60,37 | 60,92 | -3,50% | 8.779,00 |
| 27.10.2020 | 65,45 | 66,19 | 63,13 | 63,13 | -3,37% | 5.216,00 |
| 26.10.2020 | 66,22 | 69,53 | 64,80 | 65,33 | -3,64% | 8.304,00 |
| 23.10.2020 | 65,05 | 68,58 | 64,45 | 67,80 | 3,06% | 11.572,00 |
| 22.10.2020 | 63,57 | 65,79 | 62,72 | 65,79 | 2,93% | 10.560,00 |
| 21.10.2020 | 66,79 | 66,85 | 63,92 | 63,92 | -4,64% | 6.963,00 |
| 20.10.2020 | 64,96 | 67,75 | 64,96 | 67,03 | 3,52% | 11.360,00 |
| 19.10.2020 | 64,00 | 66,43 | 63,00 | 64,75 | 1,71% | 11.446,00 |
| 16.10.2020 | 61,76 | 64,50 | 61,63 | 63,66 | 2,96% | 11.801,00 |
| 15.10.2020 | 61,87 | 62,66 | 59,97 | 61,83 | 0,49% | 14.003,00 |
| 14.10.2020 | 63,30 | 63,45 | 61,51 | 61,53 | -2,98% | 10.896,00 |
| 13.10.2020 | 64,50 | 64,61 | 63,32 | 63,42 | -3,75% | 8.038,00 |
| 12.10.2020 | 67,20 | 67,32 | 65,89 | 65,89 | -0,68% | 2.937,00 |
| 09.10.2020 | 67,05 | 67,78 | 66,33 | 66,34 | -0,87% | 2.971,00 |
| 08.10.2020 | 67,15 | 68,10 | 66,57 | 66,92 | 0,06% | 5.456,00 |
| 07.10.2020 | 66,81 | 67,72 | 66,37 | 66,88 | 0,91% | 2.515,00 |
| 06.10.2020 | 66,05 | 68,57 | 65,99 | 66,28 | 0,91% | 3.967,00 |
| 05.10.2020 | 64,93 | 66,57 | 64,34 | 65,68 | 2,16% | 13.226,00 |
| 02.10.2020 | 64,04 | 64,89 | 62,24 | 64,29 | -0,23% | 2.797,00 |
| 01.10.2020 | 63,42 | 64,91 | 62,53 | 64,44 | 3,89% | 9.454,00 |
| 30.09.2020 | 61,61 | 62,91 | 61,11 | 62,03 | -0,14% | 4.084,00 |
| 29.09.2020 | 62,80 | 62,99 | 61,39 | 62,12 | -0,61% | 2.768,00 |
| 28.09.2020 | 60,95 | 62,72 | 60,90 | 62,50 | 3,08% | 7.389,00 |
| 25.09.2020 | 60,25 | 61,09 | 57,91 | 60,63 | 1,88% | 7.155,00 |
| 24.09.2020 | 61,23 | 61,23 | 59,27 | 59,51 | -2,89% | 7.510,00 |
| 23.09.2020 | 62,94 | 65,04 | 61,17 | 61,28 | -2,56% | 2.288,00 |
| 22.09.2020 | 64,79 | 64,79 | 61,53 | 62,89 | -2,93% | 5.060,00 |
| 21.09.2020 | 68,40 | 68,40 | 64,00 | 64,79 | -5,65% | 9.995,00 |
| 19.09.2020 | 71,01 | 71,01 | 68,54 | 68,67 | 0,00% | 5.463,00 |
| 18.09.2020 | 71,01 | 71,01 | 68,54 | 68,67 | -2,68% | 5.463,00 |
| 17.09.2020 | 69,85 | 71,27 | 69,15 | 70,56 | 0,86% | 4.142,00 |
| 16.09.2020 | 69,75 | 70,62 | 68,77 | 69,96 | 1,19% | 4.828,00 |
| 15.09.2020 | 71,15 | 71,40 | 69,14 | 69,14 | -2,25% | 7.274,00 |
| 14.09.2020 | 69,12 | 71,41 | 69,12 | 70,73 | 2,92% | 2.940,00 |
| 11.09.2020 | 69,25 | 69,64 | 67,81 | 68,72 | -0,25% | 4.020,00 |
| 10.09.2020 | 69,45 | 70,36 | 68,82 | 68,89 | -0,88% | 1.788,00 |
| 09.09.2020 | 70,31 | 70,31 | 68,09 | 69,50 | -1,50% | 8.438,00 |
| 08.09.2020 | 73,84 | 73,84 | 70,14 | 70,56 | -3,45% | 7.789,00 |
| 07.09.2020 | 70,84 | 73,68 | 70,65 | 73,08 | 3,37% | 3.546,00 |
| 04.09.2020 | 71,60 | 72,62 | 69,42 | 70,70 | 0,06% | 5.436,00 |
| 03.09.2020 | 72,40 | 75,05 | 70,31 | 70,66 | -2,81% | 12.857,00 |
| 02.09.2020 | 69,56 | 72,70 | 69,51 | 72,70 | 5,35% | 6.985,00 |
| 01.09.2020 | 69,49 | 69,58 | 67,07 | 69,01 | -1,12% | 6.900,00 |
| 31.08.2020 | 71,75 | 72,31 | 68,76 | 69,79 | -2,16% | 4.851,00 |
| 28.08.2020 | 72,16 | 72,60 | 70,85 | 71,33 | -0,28% | 6.755,00 |
| 27.08.2020 | 70,50 | 72,36 | 69,03 | 71,53 | 1,48% | 5.900,00 |