156,350€
-1,33%
Echtzeit-Aktienkurs Airbus SE
Bid:
Ask:
Aktienkurse zur Airbus SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 158,80 | 159,77 | 154,49 | 156,35 | -1,33% | 16.105,00 |
30.05.2024 | 156,16 | 160,09 | 155,52 | 158,45 | 1,17% | 7.962,00 |
29.05.2024 | 157,93 | 158,44 | 156,30 | 156,61 | -1,04% | 9.173,00 |
28.05.2024 | 159,88 | 160,50 | 157,71 | 158,25 | -0,76% | 11.338,00 |
27.05.2024 | 159,23 | 159,88 | 158,21 | 159,46 | 0,08% | 5.961,00 |
24.05.2024 | 160,47 | 160,86 | 158,44 | 159,33 | -0,61% | 8.707,00 |
23.05.2024 | 160,36 | 161,96 | 159,68 | 160,31 | -0,06% | 6.508,00 |
22.05.2024 | 161,80 | 162,44 | 159,38 | 160,40 | -0,89% | 5.470,00 |
21.05.2024 | 161,04 | 162,20 | 159,18 | 161,84 | 0,57% | 15.770,00 |
20.05.2024 | 159,48 | 161,40 | 158,97 | 160,93 | 1,12% | 7.289,00 |
17.05.2024 | 158,20 | 159,54 | 157,74 | 159,15 | 0,45% | 5.705,00 |
16.05.2024 | 160,58 | 160,60 | 158,06 | 158,43 | -0,96% | 8.232,00 |
15.05.2024 | 159,54 | 160,31 | 158,68 | 159,96 | 0,56% | 9.258,00 |
14.05.2024 | 157,46 | 159,46 | 157,09 | 159,07 | 0,88% | 6.283,00 |
13.05.2024 | 160,45 | 160,64 | 156,78 | 157,69 | -1,76% | 15.045,00 |
10.05.2024 | 162,98 | 163,36 | 159,62 | 160,51 | -1,25% | 10.773,00 |
09.05.2024 | 161,19 | 162,64 | 160,48 | 162,54 | 0,61% | 6.321,00 |
08.05.2024 | 159,34 | 162,79 | 158,52 | 161,56 | 1,62% | 11.981,00 |
07.05.2024 | 157,38 | 159,38 | 156,84 | 158,99 | 1,09% | 6.939,00 |
06.05.2024 | 154,72 | 157,62 | 154,44 | 157,27 | 1,59% | 12.940,00 |
03.05.2024 | 154,19 | 155,49 | 153,43 | 154,81 | 0,60% | 8.572,00 |
02.05.2024 | 154,66 | 154,92 | 153,06 | 153,88 | -0,25% | 8.582,00 |
30.04.2024 | 155,57 | 156,98 | 154,02 | 154,26 | -1,01% | 10.414,00 |
29.04.2024 | 158,20 | 158,68 | 154,09 | 155,83 | -0,90% | 20.653,00 |
26.04.2024 | 155,94 | 158,32 | 153,73 | 157,25 | 0,93% | 20.454,00 |
25.04.2024 | 161,15 | 162,27 | 152,62 | 155,80 | -3,57% | 30.180,00 |
24.04.2024 | 164,18 | 164,69 | 161,02 | 161,56 | -1,05% | 15.829,00 |
23.04.2024 | 161,74 | 163,90 | 160,63 | 163,27 | 0,74% | 8.846,00 |
22.04.2024 | 159,84 | 162,82 | 159,51 | 162,07 | 1,52% | 14.693,00 |
19.04.2024 | 157,40 | 160,83 | 157,02 | 159,65 | -0,19% | 14.579,00 |
18.04.2024 | 160,60 | 161,59 | 158,83 | 159,95 | -0,07% | 12.044,00 |
17.04.2024 | 158,93 | 161,53 | 158,12 | 160,07 | 0,54% | 14.693,00 |
16.04.2024 | 160,50 | 160,76 | 157,24 | 159,21 | -1,98% | 19.308,00 |
15.04.2024 | 163,12 | 165,37 | 162,02 | 162,43 | 0,32% | 17.032,00 |
12.04.2024 | 163,44 | 165,26 | 161,04 | 161,91 | -0,88% | 16.078,00 |
11.04.2024 | 164,34 | 165,72 | 161,49 | 163,35 | -0,77% | 15.475,00 |
10.04.2024 | 165,40 | 166,10 | 162,75 | 164,62 | -0,29% | 18.217,00 |
09.04.2024 | 170,42 | 170,42 | 163,80 | 165,10 | -3,00% | 29.380,00 |
08.04.2024 | 168,15 | 171,34 | 167,68 | 170,21 | 1,09% | 14.417,00 |
05.04.2024 | 166,20 | 168,80 | 165,24 | 168,38 | 1,23% | 14.270,00 |
04.04.2024 | 168,33 | 169,04 | 166,20 | 166,33 | -1,52% | 14.802,00 |
03.04.2024 | 167,22 | 169,60 | 166,02 | 168,90 | 0,56% | 16.290,00 |
02.04.2024 | 170,52 | 171,28 | 166,50 | 167,96 | -1,48% | 25.641,00 |
28.03.2024 | 172,02 | 172,34 | 170,48 | 170,48 | -0,85% | 14.398,00 |
27.03.2024 | 171,28 | 172,82 | 170,50 | 171,94 | 0,89% | 19.309,00 |
26.03.2024 | 170,14 | 171,22 | 169,72 | 170,42 | 0,27% | 14.271,00 |
25.03.2024 | 171,48 | 171,98 | 169,76 | 169,96 | -0,31% | 24.271,00 |
22.03.2024 | 169,58 | 170,90 | 169,02 | 170,48 | 0,70% | 21.250,00 |
21.03.2024 | 170,00 | 170,90 | 168,10 | 169,30 | -0,48% | 27.125,00 |
20.03.2024 | 166,62 | 170,12 | 166,00 | 170,12 | 1,99% | 17.974,00 |
19.03.2024 | 164,28 | 167,30 | 164,22 | 166,80 | 2,21% | 28.488,00 |
18.03.2024 | 164,00 | 164,98 | 162,62 | 163,20 | -0,29% | 20.585,00 |
15.03.2024 | 160,88 | 163,68 | 160,02 | 163,68 | 2,13% | 14.616,00 |
14.03.2024 | 159,88 | 161,82 | 159,28 | 160,26 | 0,56% | 15.807,00 |
13.03.2024 | 158,80 | 160,00 | 157,94 | 159,36 | 0,66% | 17.406,00 |
12.03.2024 | 158,00 | 158,38 | 156,02 | 158,32 | 1,03% | 12.963,00 |
11.03.2024 | 156,88 | 158,34 | 156,30 | 156,70 | -0,65% | 13.009,00 |
08.03.2024 | 158,84 | 159,00 | 156,46 | 157,72 | -0,42% | 8.847,00 |
07.03.2024 | 157,66 | 158,98 | 156,84 | 158,38 | -0,08% | 10.431,00 |
06.03.2024 | 158,48 | 159,12 | 156,68 | 158,50 | 1,02% | 23.749,00 |
05.03.2024 | 154,88 | 158,40 | 154,84 | 156,90 | 0,90% | 23.991,00 |
04.03.2024 | 153,00 | 155,86 | 152,26 | 155,50 | 1,63% | 17.035,00 |
01.03.2024 | 153,80 | 154,12 | 151,00 | 153,00 | -0,13% | 13.366,00 |
29.02.2024 | 154,58 | 154,70 | 152,26 | 153,20 | -0,39% | 26.474,00 |
28.02.2024 | 147,82 | 153,80 | 147,72 | 153,80 | 3,43% | 33.076,00 |
27.02.2024 | 147,22 | 148,86 | 146,58 | 148,70 | 1,23% | 11.593,00 |
26.02.2024 | 147,80 | 148,20 | 146,90 | 146,90 | -0,77% | 8.002,00 |
23.02.2024 | 147,86 | 148,38 | 146,56 | 148,04 | 0,57% | 14.464,00 |
22.02.2024 | 146,98 | 147,98 | 145,92 | 147,20 | 0,70% | 16.979,00 |
21.02.2024 | 145,68 | 146,72 | 144,78 | 146,18 | 0,45% | 9.797,00 |
20.02.2024 | 143,70 | 145,56 | 143,62 | 145,52 | 0,89% | 10.042,00 |
19.02.2024 | 146,50 | 146,50 | 143,02 | 144,24 | -1,42% | 20.370,00 |
16.02.2024 | 149,78 | 149,78 | 145,02 | 146,32 | -2,05% | 34.721,00 |
15.02.2024 | 150,22 | 150,90 | 147,18 | 149,38 | -1,23% | 39.769,00 |
14.02.2024 | 148,52 | 151,26 | 148,38 | 151,24 | 2,20% | 15.004,00 |
13.02.2024 | 149,74 | 149,74 | 147,30 | 147,98 | -1,07% | 20.879,00 |
12.02.2024 | 150,00 | 150,70 | 148,54 | 149,58 | -0,87% | 21.773,00 |
09.02.2024 | 150,96 | 152,18 | 147,40 | 150,90 | 0,00% | 22.028,00 |
08.02.2024 | 150,70 | 151,92 | 150,02 | 150,90 | -0,01% | 7.163,00 |
07.02.2024 | 152,00 | 152,70 | 150,48 | 150,92 | -0,79% | 10.254,00 |
06.02.2024 | 148,68 | 152,48 | 148,52 | 152,12 | 1,97% | 26.119,00 |
05.02.2024 | 149,38 | 149,84 | 148,32 | 149,18 | 0,12% | 12.445,00 |
02.02.2024 | 148,00 | 150,00 | 147,50 | 149,00 | 0,93% | 13.962,00 |
01.02.2024 | 147,20 | 148,28 | 146,98 | 147,62 | 0,33% | 9.875,00 |
31.01.2024 | 149,64 | 150,38 | 146,98 | 147,14 | -2,00% | 12.258,00 |
30.01.2024 | 149,18 | 151,38 | 149,06 | 150,14 | 0,29% | 12.666,00 |
29.01.2024 | 148,82 | 150,00 | 148,50 | 149,70 | -0,15% | 10.316,00 |
26.01.2024 | 148,48 | 149,98 | 148,14 | 149,92 | 0,63% | 8.499,00 |
25.01.2024 | 146,02 | 149,00 | 145,96 | 148,98 | 2,10% | 11.637,00 |
24.01.2024 | 148,82 | 148,98 | 144,76 | 145,92 | -2,03% | 23.113,00 |
23.01.2024 | 149,98 | 150,62 | 147,24 | 148,94 | -0,69% | 12.829,00 |
22.01.2024 | 149,54 | 150,52 | 149,02 | 149,98 | 0,44% | 10.567,00 |
19.01.2024 | 149,86 | 150,98 | 148,20 | 149,32 | -0,94% | 13.221,00 |
18.01.2024 | 147,56 | 150,74 | 146,52 | 150,74 | 2,74% | 22.546,00 |
17.01.2024 | 146,34 | 147,42 | 145,92 | 146,72 | -1,53% | 14.443,00 |
16.01.2024 | 147,40 | 149,00 | 146,74 | 149,00 | 0,42% | 15.858,00 |
15.01.2024 | 149,18 | 149,98 | 147,64 | 148,38 | -0,01% | 24.497,00 |
12.01.2024 | 145,38 | 149,20 | 144,82 | 148,40 | 2,11% | 36.471,00 |
11.01.2024 | 144,86 | 145,34 | 143,48 | 145,34 | 0,78% | 19.317,00 |
10.01.2024 | 143,08 | 144,64 | 143,00 | 144,22 | 0,61% | 13.146,00 |