156,310€
-1,83%
Echtzeit-Aktienkurs Airbus SE
Bid:
Ask:
Aktienkurse zur Airbus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 158,82 | 159,24 | 154,50 | 155,96 | -2,05% | 552,00 |
| 30.05.2024 | 155,90 | 159,22 | 155,90 | 159,22 | 1,44% | 43,00 |
| 29.05.2024 | 157,98 | 157,98 | 156,56 | 156,96 | -1,02% | 822,00 |
| 28.05.2024 | 159,08 | 160,00 | 157,92 | 158,58 | -0,46% | 345,00 |
| 27.05.2024 | 159,48 | 159,82 | 158,30 | 159,32 | 0,25% | 250,00 |
| 24.05.2024 | 160,00 | 160,48 | 158,68 | 158,92 | -0,92% | 438,00 |
| 23.05.2024 | 160,28 | 161,20 | 160,20 | 160,40 | 0,07% | 349,00 |
| 22.05.2024 | 161,20 | 162,36 | 160,10 | 160,28 | -0,45% | 226,00 |
| 21.05.2024 | 161,02 | 161,12 | 159,82 | 161,00 | -0,01% | 605,00 |
| 20.05.2024 | 159,66 | 161,02 | 159,48 | 161,02 | 1,33% | 390,00 |
| 17.05.2024 | 157,74 | 159,28 | 157,74 | 158,90 | -0,15% | 41,00 |
| 16.05.2024 | 160,00 | 160,00 | 158,62 | 159,14 | -0,41% | 328,00 |
| 15.05.2024 | 159,26 | 160,14 | 159,26 | 159,80 | 0,66% | 206,00 |
| 14.05.2024 | 157,68 | 158,96 | 157,44 | 158,76 | 0,63% | 322,00 |
| 13.05.2024 | 159,94 | 159,94 | 156,92 | 157,76 | -2,34% | 596,00 |
| 10.05.2024 | 162,98 | 163,06 | 161,54 | 161,54 | -0,28% | 75,00 |
| 09.05.2024 | 161,00 | 162,00 | 161,00 | 162,00 | -0,15% | 12,00 |
| 08.05.2024 | 158,92 | 162,76 | 158,92 | 162,24 | 2,04% | 428,00 |
| 07.05.2024 | 156,70 | 159,00 | 156,70 | 159,00 | 1,04% | 348,00 |
| 06.05.2024 | 155,00 | 157,36 | 155,00 | 157,36 | 1,67% | 427,00 |
| 03.05.2024 | 153,70 | 155,00 | 153,64 | 154,78 | 0,87% | 5.312,00 |
| 02.05.2024 | 154,36 | 154,40 | 153,44 | 153,44 | -1,11% | 301,00 |
| 30.04.2024 | 155,98 | 156,52 | 155,16 | 155,16 | -0,59% | 298,00 |
| 29.04.2024 | 157,78 | 157,78 | 154,58 | 156,08 | -1,08% | 334,00 |
| 26.04.2024 | 155,92 | 157,78 | 153,80 | 157,78 | 1,43% | 806,00 |
| 25.04.2024 | 161,64 | 161,94 | 154,20 | 155,56 | -3,83% | 3.150,00 |
| 24.04.2024 | 164,06 | 164,58 | 161,76 | 161,76 | -1,11% | 482,00 |
| 23.04.2024 | 162,00 | 163,84 | 161,00 | 163,58 | 1,09% | 601,00 |
| 22.04.2024 | 160,38 | 161,84 | 159,84 | 161,82 | 1,31% | 851,00 |
| 19.04.2024 | 156,96 | 160,32 | 156,96 | 159,72 | -0,22% | 392,00 |
| 18.04.2024 | 160,28 | 161,38 | 159,44 | 160,08 | -0,16% | 228,00 |
| 17.04.2024 | 158,70 | 161,36 | 158,22 | 160,34 | 0,72% | 714,00 |
| 16.04.2024 | 160,80 | 160,80 | 157,68 | 159,20 | -1,95% | 546,00 |
| 15.04.2024 | 162,90 | 165,06 | 162,36 | 162,36 | 0,86% | 1.458,00 |
| 12.04.2024 | 163,04 | 164,92 | 160,98 | 160,98 | -1,17% | 834,00 |
| 11.04.2024 | 164,60 | 164,60 | 162,00 | 162,88 | -0,97% | 244,00 |
| 10.04.2024 | 165,80 | 165,80 | 162,96 | 164,48 | -0,13% | 374,00 |
| 09.04.2024 | 170,28 | 170,28 | 163,98 | 164,70 | -3,57% | 2.094,00 |
| 08.04.2024 | 168,20 | 170,90 | 168,20 | 170,80 | 1,67% | 674,00 |
| 05.04.2024 | 166,22 | 168,50 | 165,66 | 168,00 | 0,82% | 1.175,00 |
| 04.04.2024 | 168,24 | 168,68 | 165,92 | 166,64 | -1,05% | 1.279,00 |
| 03.04.2024 | 166,98 | 169,10 | 166,28 | 168,40 | 0,85% | 1.639,00 |
| 02.04.2024 | 170,62 | 170,92 | 166,46 | 166,98 | -2,51% | 1.765,00 |
| 28.03.2024 | 172,48 | 172,48 | 170,70 | 171,28 | -0,41% | 1.922,00 |
| 27.03.2024 | 171,00 | 172,68 | 171,00 | 171,98 | 0,74% | 820,00 |
| 26.03.2024 | 169,96 | 170,80 | 169,82 | 170,72 | 0,31% | 591,00 |
| 25.03.2024 | 170,40 | 171,08 | 170,16 | 170,20 | -0,11% | 740,00 |
| 22.03.2024 | 168,78 | 170,64 | 168,78 | 170,38 | 0,75% | 744,00 |
| 21.03.2024 | 170,00 | 170,82 | 168,44 | 169,12 | -0,29% | 1.519,00 |
| 20.03.2024 | 167,48 | 169,62 | 165,72 | 169,62 | 2,19% | 1.490,00 |
| 19.03.2024 | 164,08 | 167,08 | 164,08 | 165,98 | 1,75% | 2.117,00 |
| 18.03.2024 | 162,70 | 165,00 | 162,70 | 163,12 | -0,11% | 2.722,00 |
| 15.03.2024 | 160,02 | 163,30 | 160,02 | 163,30 | 1,44% | 1.508,00 |
| 14.03.2024 | 159,74 | 161,74 | 159,74 | 160,98 | 0,71% | 2.362,00 |
| 13.03.2024 | 158,40 | 160,02 | 157,80 | 159,84 | 1,14% | 1.148,00 |
| 12.03.2024 | 157,40 | 158,28 | 156,10 | 158,04 | 0,53% | 1.010,00 |
| 11.03.2024 | 157,00 | 158,22 | 156,94 | 157,20 | -0,37% | 546,00 |
| 08.03.2024 | 158,24 | 158,24 | 157,54 | 157,78 | -0,40% | 1.888,00 |
| 07.03.2024 | 157,48 | 158,76 | 157,00 | 158,42 | 0,20% | 1.203,00 |
| 06.03.2024 | 159,14 | 159,14 | 157,60 | 158,10 | 0,75% | 483,00 |
| 05.03.2024 | 155,18 | 157,76 | 155,18 | 156,92 | 1,16% | 965,00 |
| 04.03.2024 | 152,76 | 155,30 | 152,64 | 155,12 | 1,57% | 1.109,00 |
| 01.03.2024 | 153,36 | 154,00 | 152,72 | 152,72 | -0,21% | 1.847,00 |
| 29.02.2024 | 154,26 | 154,26 | 152,72 | 153,04 | -0,13% | 991,00 |
| 28.02.2024 | 148,54 | 153,90 | 148,06 | 153,24 | 3,54% | 2.286,00 |
| 27.02.2024 | 147,34 | 148,42 | 147,34 | 148,00 | 0,22% | 672,00 |
| 26.02.2024 | 147,74 | 148,36 | 147,38 | 147,68 | 0,12% | 1.330,00 |
| 23.02.2024 | 147,08 | 148,00 | 147,08 | 147,50 | 0,30% | 561,00 |
| 22.02.2024 | 146,88 | 147,64 | 146,68 | 147,06 | 0,44% | 497,00 |
| 21.02.2024 | 144,98 | 146,42 | 144,98 | 146,42 | 1,01% | 791,00 |
| 20.02.2024 | 143,96 | 145,44 | 143,76 | 144,96 | 0,49% | 320,00 |
| 19.02.2024 | 145,78 | 146,04 | 144,00 | 144,26 | -1,38% | 1.560,00 |
| 16.02.2024 | 149,46 | 149,82 | 145,00 | 146,28 | -2,01% | 2.574,00 |
| 15.02.2024 | 148,86 | 150,00 | 147,10 | 149,28 | -0,65% | 1.436,00 |
| 14.02.2024 | 148,34 | 151,50 | 148,34 | 150,26 | 1,79% | 605,00 |
| 13.02.2024 | 149,18 | 149,72 | 147,44 | 147,62 | -1,11% | 1.718,00 |
| 12.02.2024 | 150,26 | 150,28 | 148,74 | 149,28 | -0,44% | 307,00 |
| 09.02.2024 | 151,14 | 151,84 | 147,02 | 149,94 | -0,93% | 367,00 |
| 08.02.2024 | 150,92 | 151,84 | 150,60 | 151,34 | 0,32% | 1.080,00 |
| 07.02.2024 | 151,74 | 152,44 | 150,80 | 150,86 | -0,58% | 1.098,00 |
| 06.02.2024 | 148,34 | 152,52 | 148,34 | 151,74 | 1,89% | 2.979,00 |
| 05.02.2024 | 149,38 | 149,80 | 148,58 | 148,92 | -0,35% | 465,00 |
| 02.02.2024 | 148,58 | 149,50 | 148,58 | 149,44 | 1,18% | 425,00 |
| 01.02.2024 | 146,92 | 147,74 | 146,92 | 147,70 | -0,24% | 438,00 |
| 31.01.2024 | 150,00 | 150,28 | 147,50 | 148,06 | -1,12% | 413,00 |
| 30.01.2024 | 149,32 | 151,00 | 149,32 | 149,74 | 0,52% | 829,00 |
| 29.01.2024 | 148,74 | 149,66 | 148,74 | 148,96 | -0,17% | 367,00 |
| 26.01.2024 | 148,36 | 149,92 | 148,36 | 149,22 | 0,34% | 1.119,00 |
| 25.01.2024 | 146,66 | 149,06 | 146,66 | 148,72 | 1,16% | 895,00 |
| 24.01.2024 | 149,08 | 149,08 | 144,82 | 147,02 | -0,70% | 634,00 |
| 23.01.2024 | 150,02 | 150,14 | 147,82 | 148,06 | -1,40% | 626,00 |
| 22.01.2024 | 149,18 | 150,18 | 149,18 | 150,16 | 0,20% | 1.077,00 |
| 19.01.2024 | 150,04 | 151,00 | 148,26 | 149,86 | 0,19% | 742,00 |
| 18.01.2024 | 147,26 | 150,26 | 147,26 | 149,58 | 2,17% | 1.885,00 |
| 17.01.2024 | 146,68 | 147,12 | 146,00 | 146,40 | -1,20% | 576,00 |
| 16.01.2024 | 146,70 | 148,18 | 146,70 | 148,18 | -0,13% | 1.588,00 |
| 15.01.2024 | 149,48 | 149,48 | 148,04 | 148,38 | -0,35% | 931,00 |
| 12.01.2024 | 145,00 | 149,38 | 144,90 | 148,90 | 2,56% | 3.096,00 |
| 11.01.2024 | 144,50 | 145,26 | 144,02 | 145,18 | 0,86% | 2.226,00 |
| 10.01.2024 | 142,70 | 144,50 | 142,70 | 143,94 | 0,60% | 969,00 |