Air France-KLM SA AF
EURONEXT · Frankreich · Transport
€11,35-0,29 (-2,49 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €11,64 | -1,44 % | €11,89 | €11,97 | €11,64 | 463,95K |
| 2026-09-29 | €11,81 | +1,33 % | €11,60 | €11,97 | €11,57 | 667,96K |
| 2026-09-28 | €11,65 | -0,47 % | €11,86 | €11,88 | €11,60 | 692,53K |
| 2026-09-25 | €11,70 | +2,05 % | €11,71 | €11,94 | €11,66 | 1,01M |
| 2026-09-24 | €11,47 | -1,50 % | €11,49 | €11,63 | €11,40 | 745,27K |
| 2026-09-23 | €11,65 | -3,84 % | €12,20 | €12,25 | €11,44 | 1,56M |
| 2026-09-22 | €12,11 | +5,58 % | €11,47 | €12,27 | €11,38 | 1,71M |
| 2026-09-21 | €11,47 | +0,31 % | €11,54 | €11,59 | €11,34 | 605,90K |
| 2026-09-18 | €11,44 | -0,22 % | €11,45 | €11,57 | €11,35 | 768,31K |
| 2026-09-17 | €11,46 | +0,35 % | €11,56 | €11,60 | €11,31 | 656,39K |
| 2026-09-16 | €11,42 | +1,42 % | €11,32 | €11,49 | €11,19 | 689,13K |
| 2026-09-15 | €11,26 | -1,40 % | €11,45 | €11,52 | €11,26 | 642,25K |
| 2026-09-14 | €11,42 | -1,85 % | €11,32 | €11,48 | €11,24 | 919,55K |
| 2026-09-11 | €11,64 | +0,43 % | €11,69 | €11,80 | €11,52 | 498,70K |
| 2026-09-10 | €11,59 | 0,00 % | €11,60 | €11,76 | €11,48 | 713,19K |
| 2026-09-09 | €11,59 | -1,66 % | €11,65 | €11,69 | €11,53 | 698,66K |
| 2026-09-08 | €11,78 | +1,55 % | €11,52 | €11,78 | €11,39 | 880,24K |
| 2026-09-07 | €11,60 | -1,02 % | €11,65 | €11,73 | €11,53 | 335,88K |
| 2026-09-04 | €11,72 | +1,91 % | €11,61 | €11,81 | €11,52 | 570,38K |
| 2026-09-03 | €11,50 | +0,04 % | €11,49 | €11,80 | €11,45 | 549,36K |
| 2026-09-02 | €11,49 | +0,52 % | €11,32 | €11,64 | €11,28 | 844,75K |
| 2026-09-01 | €11,44 | -1,55 % | €11,62 | €11,75 | €11,44 | 920,80K |
| 2026-08-31 | €11,61 | -2,44 % | €11,68 | €11,83 | €11,61 | 1,03M |
| 2026-08-28 | €11,90 | +0,29 % | €12,00 | €12,01 | €11,82 | 422,57K |
| 2026-08-27 | €11,87 | -2,86 % | €12,23 | €12,24 | €11,86 | 868,82K |
| 2026-08-26 | €12,22 | +1,28 % | €12,20 | €12,44 | €12,19 | 647,51K |
| 2026-08-25 | €12,06 | +3,78 % | €11,82 | €12,27 | €11,82 | 1,46M |
| 2026-08-24 | €11,63 | +1,09 % | €11,46 | €11,63 | €11,40 | 1,48M |
| 2026-08-21 | €11,50 | +1,05 % | €11,38 | €11,55 | €11,27 | 1,10M |
| 2026-08-20 | €11,38 | -3,19 % | €11,69 | €11,78 | €11,36 | 1,12M |
| 2026-08-19 | €11,76 | -0,59 % | €11,81 | €11,94 | €11,70 | 811,94K |
| 2026-08-18 | €11,82 | -1,50 % | €11,91 | €12,01 | €11,82 | 1,07M |
| 2026-08-17 | €12,01 | -1,60 % | €12,15 | €12,27 | €12,01 | 582,11K |
| 2026-08-14 | €12,20 | -0,45 % | €12,26 | €12,31 | €12,10 | 459,51K |
| 2026-08-13 | €12,26 | -0,65 % | €12,34 | €12,44 | €12,19 | 582,80K |
| 2026-08-12 | €12,34 | +0,37 % | €12,29 | €12,48 | €12,23 | 495,44K |
| 2026-08-11 | €12,29 | +1,07 % | €12,13 | €12,43 | €12,06 | 749,29K |
| 2026-08-10 | €12,16 | -2,80 % | €12,57 | €12,60 | €12,16 | 988,39K |
| 2026-08-07 | €12,51 | -2,95 % | €12,77 | €12,80 | €12,51 | 715,25K |
| 2026-08-06 | €12,89 | 0,00 % | €12,89 | €13,06 | €12,72 | 913,63K |
| 2026-08-05 | €12,89 | +2,59 % | €12,80 | €12,97 | €12,75 | 1,14M |
| 2026-08-04 | €12,56 | +0,96 % | €12,26 | €12,61 | €12,00 | 1,43M |
| 2026-08-03 | €12,44 | +3,62 % | €12,51 | €12,81 | €12,40 | 1,42M |
| 2026-07-31 | €12,01 | -2,63 % | €12,20 | €12,39 | €12,01 | 1,32M |
| 2026-07-30 | €12,34 | +4,18 % | €11,69 | €12,34 | €11,65 | 1,63M |
| 2026-07-29 | €11,84 | -2,27 % | €12,17 | €12,21 | €11,70 | 1,27M |
| 2026-07-28 | €12,11 | +1,89 % | €12,05 | €12,21 | €12,02 | 682,70K |
| 2026-07-27 | €11,89 | +1,32 % | €12,24 | €12,46 | €11,89 | 1,33M |
| 2026-07-24 | €11,73 | +4,45 % | €11,24 | €11,73 | €11,18 | 1,16M |
| 2026-07-23 | €11,23 | -3,40 % | €11,55 | €11,56 | €11,18 | 1,10M |
| 2026-07-22 | €11,63 | -3,28 % | €11,99 | €12,04 | €11,57 | 1,39M |
| 2026-07-21 | €12,02 | +0,04 % | €11,95 | €12,09 | €11,88 | 591,27K |
| 2026-07-20 | €12,02 | -3,14 % | €12,15 | €12,31 | €11,91 | 1,46M |
| 2026-07-17 | €12,41 | -3,76 % | €12,70 | €12,72 | €12,33 | 1,11M |
| 2026-07-16 | €12,90 | -1,41 % | €13,09 | €13,09 | €12,72 | 639,40K |
| 2026-07-15 | €13,08 | +1,95 % | €12,83 | €13,08 | €12,69 | 876,38K |
| 2026-07-14 | €12,83 | -0,47 % | €12,68 | €12,86 | €12,34 | 1,24M |
| 2026-07-13 | €12,89 | -3,30 % | €12,93 | €13,16 | €12,81 | 845,20K |
| 2026-07-10 | €13,33 | +1,91 % | €13,10 | €13,59 | €13,08 | 1,13M |
| 2026-07-09 | €13,08 | +1,87 % | €12,98 | €13,08 | €12,57 | 1,12M |
| 2026-07-08 | €12,84 | -6,55 % | €13,47 | €13,56 | €12,77 | 2,02M |
| 2026-07-07 | €13,74 | +2,50 % | €14,00 | €14,43 | €13,70 | 2,08M |
| 2026-07-06 | €13,40 | +0,07 % | €13,39 | €13,50 | €13,23 | 624,31K |
| 2026-07-03 | €13,40 | -0,37 % | €13,44 | €13,45 | €13,26 | 582,64K |
| 2026-07-02 | €13,44 | +1,74 % | €13,16 | €13,44 | €13,10 | 1,06M |
| 2026-07-01 | €13,22 | -3,33 % | €13,56 | €13,61 | €13,09 | 1,28M |
| 2026-06-30 | €13,67 | +0,96 % | €13,60 | €13,72 | €13,34 | 1,16M |
| 2026-06-29 | €13,54 | -3,15 % | €13,90 | €13,90 | €13,49 | 1,07M |
| 2026-06-26 | €13,98 | +0,87 % | €13,73 | €13,99 | €13,61 | 1,11M |
| 2026-06-25 | €13,86 | +2,33 % | €13,59 | €13,99 | €13,52 | 1,78M |
| 2026-06-24 | €13,55 | +8,14 % | €12,65 | €13,55 | €12,65 | 3,32M |
| 2026-06-23 | €12,52 | +0,72 % | €12,32 | €12,66 | €12,23 | 880,48K |
| 2026-06-22 | €12,44 | -0,16 % | €12,43 | €12,55 | €12,25 | 914,62K |
| 2026-06-19 | €12,45 | -0,99 % | €12,48 | €12,72 | €12,39 | 1,74M |
| 2026-06-18 | €12,58 | +4,57 % | €12,00 | €12,59 | €11,99 | 2,02M |
| 2026-06-17 | €12,03 | -2,20 % | €12,30 | €12,39 | €11,81 | 1,10M |
| 2026-06-16 | €12,30 | +0,33 % | €12,31 | €12,44 | €12,19 | 980,47K |
| 2026-06-15 | €12,26 | +3,42 % | €12,54 | €12,63 | €12,15 | 2,64M |
| 2026-06-12 | €11,85 | +8,36 % | €11,48 | €12,05 | €11,43 | 3,98M |
| 2026-06-11 | €10,94 | -0,68 % | €10,98 | €11,15 | €10,85 | 1,37M |
| 2026-06-10 | €11,02 | -0,94 % | €11,25 | €11,27 | €10,94 | 1,39M |
| 2026-06-09 | €11,12 | +0,18 % | €11,11 | €11,45 | €10,99 | 1,27M |
| 2026-06-08 | €11,10 | -1,99 % | €11,01 | €11,27 | €10,89 | 1,38M |
| 2026-06-05 | €11,32 | -1,22 % | €11,13 | €11,38 | €11,09 | 1,60M |
| 2026-06-04 | €11,47 | +0,57 % | €11,40 | €11,68 | €11,35 | 1,08M |
| 2026-06-03 | €11,40 | -0,13 % | €11,31 | €11,52 | €11,19 | 1,08M |
| 2026-06-02 | €11,41 | -0,65 % | €11,55 | €11,77 | €11,41 | 1,13M |
| 2026-06-01 | €11,49 | -2,09 % | €11,59 | €11,77 | €11,28 | 1,86M |
| 2026-05-29 | €11,73 | +2,00 % | €11,70 | €11,89 | €11,64 | 2,11M |
| 2026-05-28 | €11,51 | +0,39 % | €11,35 | €11,63 | €11,19 | 1,42M |