Airbus SE AIR
XETR · Deutschland · Elektronische Technologie
€188,54-2,04 (-1,07 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €188,34 | -1,18 % | €189,38 | €191,00 | €187,14 | 62,87K |
| 2026-09-30 | €190,58 | 0,00 % | €190,46 | €193,94 | €189,80 | 207,11K |
| 2026-09-29 | €190,58 | -1,35 % | €193,00 | €193,80 | €190,04 | 334,62K |
| 2026-09-28 | €193,18 | +0,33 % | €192,70 | €195,80 | €191,68 | 356,77K |
| 2026-09-25 | €192,54 | -0,95 % | €194,70 | €195,42 | €188,14 | 594,13K |
| 2026-09-24 | €194,38 | -0,36 % | €194,12 | €195,60 | €191,02 | 242,38K |
| 2026-09-23 | €195,08 | +0,20 % | €195,98 | €197,62 | €192,68 | 229,60K |
| 2026-09-22 | €194,70 | -0,09 % | €195,10 | €197,48 | €192,96 | 196,70K |
| 2026-09-21 | €194,88 | +0,80 % | €195,38 | €195,90 | €193,06 | 360,64K |
| 2026-09-18 | €193,34 | -1,15 % | €195,34 | €197,90 | €193,00 | 878,49K |
| 2026-09-17 | €195,58 | -0,51 % | €198,40 | €199,04 | €195,58 | 177,66K |
| 2026-09-16 | €196,58 | +0,77 % | €196,64 | €197,62 | €194,84 | 147,01K |
| 2026-09-15 | €195,08 | +0,01 % | €194,94 | €196,84 | €194,42 | 194,84K |
| 2026-09-14 | €195,06 | -2,23 % | €198,00 | €199,40 | €193,70 | 279,76K |
| 2026-09-11 | €199,50 | +1,86 % | €197,66 | €199,50 | €197,52 | 213,85K |
| 2026-09-10 | €195,86 | -0,20 % | €197,04 | €198,78 | €195,40 | 331,67K |
| 2026-09-09 | €196,26 | -2,24 % | €197,24 | €198,06 | €194,58 | 245,42K |
| 2026-09-08 | €200,75 | +1,06 % | €197,22 | €200,75 | €195,70 | 103,19K |
| 2026-09-07 | €198,64 | -0,13 % | €198,10 | €199,34 | €197,30 | 114,15K |
| 2026-09-04 | €198,90 | +0,95 % | €196,92 | €202,05 | €196,64 | 188,14K |
| 2026-09-03 | €197,02 | +0,04 % | €196,04 | €197,78 | €193,18 | 179,33K |
| 2026-09-02 | €196,94 | +0,36 % | €195,10 | €198,30 | €193,74 | 145,65K |
| 2026-09-01 | €196,24 | -0,50 % | €195,96 | €197,28 | €194,20 | 178,50K |
| 2026-08-31 | €197,22 | -2,92 % | €202,95 | €202,95 | €197,22 | 164,26K |
| 2026-08-28 | €203,15 | -0,07 % | €204,80 | €205,15 | €202,30 | 186,29K |
| 2026-08-27 | €203,30 | -1,36 % | €206,35 | €206,45 | €202,35 | 201,60K |
| 2026-08-26 | €206,10 | +0,73 % | €204,90 | €209,60 | €204,80 | 181,08K |
| 2026-08-25 | €204,60 | +0,86 % | €204,45 | €207,50 | €204,45 | 135,41K |
| 2026-08-24 | €202,85 | -0,39 % | €203,05 | €205,00 | €202,10 | 76,79K |
| 2026-08-21 | €203,65 | -0,61 % | €204,10 | €204,50 | €202,90 | 163,92K |
| 2026-08-20 | €204,90 | -1,49 % | €207,75 | €208,35 | €204,85 | 97,93K |
| 2026-08-19 | €208,00 | -0,86 % | €210,85 | €211,80 | €208,00 | 101,37K |
| 2026-08-18 | €209,80 | -2,10 % | €213,90 | €214,30 | €209,25 | 151,84K |
| 2026-08-17 | €214,30 | -0,51 % | €215,40 | €216,45 | €213,80 | 121,31K |
| 2026-08-14 | €215,40 | +1,13 % | €213,20 | €216,55 | €213,20 | 174,26K |
| 2026-08-13 | €213,00 | -0,26 % | €214,05 | €215,90 | €213,00 | 98,20K |
| 2026-08-12 | €213,55 | +0,54 % | €211,65 | €214,90 | €211,65 | 145,17K |
| 2026-08-11 | €212,40 | -1,00 % | €214,00 | €214,20 | €211,05 | 156,90K |
| 2026-08-10 | €214,55 | +0,40 % | €212,55 | €214,95 | €212,00 | 115,88K |
| 2026-08-07 | €213,70 | +0,56 % | €212,90 | €216,15 | €212,90 | 190,95K |
| 2026-08-06 | €212,50 | -1,19 % | €214,85 | €217,20 | €212,50 | 240,93K |
| 2026-08-05 | €215,05 | +0,40 % | €215,05 | €216,40 | €214,30 | 185,85K |
| 2026-08-04 | €214,20 | +2,98 % | €210,70 | €214,20 | €209,40 | 201,93K |
| 2026-08-03 | €208,00 | +2,84 % | €208,30 | €209,80 | €206,50 | 348,33K |
| 2026-07-31 | €202,25 | -0,83 % | €204,90 | €208,50 | €201,75 | 282,37K |
| 2026-07-30 | €203,95 | -2,79 % | €206,20 | €207,90 | €203,15 | 370,32K |
| 2026-07-29 | €209,80 | -1,06 % | €210,85 | €211,85 | €208,35 | 362,75K |
| 2026-07-28 | €212,05 | +1,48 % | €211,00 | €213,30 | €209,30 | 188,50K |
| 2026-07-27 | €208,95 | +1,53 % | €210,60 | €212,00 | €208,45 | 278,52K |
| 2026-07-24 | €205,80 | +0,73 % | €204,70 | €205,80 | €202,60 | 173,03K |
| 2026-07-23 | €204,30 | -1,92 % | €207,05 | €208,60 | €202,85 | 331,50K |
| 2026-07-22 | €208,30 | +7,07 % | €203,50 | €209,10 | €202,70 | 453,92K |
| 2026-07-21 | €194,54 | +1,48 % | €190,80 | €196,38 | €190,80 | 259,74K |
| 2026-07-20 | €191,70 | -1,33 % | €192,40 | €194,26 | €191,36 | 201,39K |
| 2026-07-17 | €194,28 | -0,70 % | €193,22 | €194,66 | €191,90 | 350,03K |
| 2026-07-16 | €195,64 | +0,13 % | €196,10 | €196,48 | €193,90 | 168,91K |
| 2026-07-15 | €195,38 | -0,25 % | €193,56 | €196,76 | €192,50 | 171,13K |
| 2026-07-14 | €195,86 | +0,35 % | €193,12 | €195,86 | €191,58 | 269,83K |
| 2026-07-13 | €195,18 | -0,98 % | €195,94 | €196,46 | €193,92 | 165,90K |
| 2026-07-10 | €197,12 | +0,33 % | €197,30 | €197,34 | €194,78 | 241,46K |
| 2026-07-09 | €196,48 | -0,41 % | €198,96 | €200,05 | €194,04 | 317,61K |
| 2026-07-08 | €197,28 | -3,25 % | €201,70 | €202,05 | €197,28 | 310,10K |
| 2026-07-07 | €203,90 | -2,65 % | €209,50 | €210,95 | €203,50 | 194,04K |
| 2026-07-06 | €209,45 | +1,60 % | €205,95 | €210,10 | €205,95 | 198,07K |
| 2026-07-03 | €206,15 | +1,05 % | €208,35 | €208,90 | €205,05 | 295,08K |
| 2026-07-02 | €204,00 | +2,90 % | €197,56 | €204,90 | €197,56 | 385,83K |
| 2026-07-01 | €198,26 | +1,96 % | €195,16 | €199,70 | €194,98 | 303,07K |
| 2026-06-30 | €194,44 | +1,47 % | €192,66 | €195,20 | €191,84 | 284,39K |
| 2026-06-29 | €191,62 | -0,16 % | €191,90 | €192,18 | €189,24 | 128,08K |
| 2026-06-26 | €191,92 | -1,66 % | €194,36 | €194,58 | €190,30 | 182,05K |
| 2026-06-25 | €195,16 | +0,06 % | €194,96 | €196,86 | €193,22 | 236,52K |
| 2026-06-24 | €195,04 | +0,89 % | €192,88 | €195,04 | €191,58 | 230,65K |
| 2026-06-23 | €193,32 | +1,94 % | €188,44 | €194,84 | €187,56 | 222,60K |
| 2026-06-22 | €189,64 | +0,08 % | €190,10 | €190,12 | €187,14 | 194,56K |
| 2026-06-19 | €189,48 | -1,20 % | €191,24 | €193,14 | €189,42 | 851,14K |
| 2026-06-18 | €191,78 | +2,55 % | €189,00 | €193,70 | €188,16 | 326,30K |
| 2026-06-17 | €187,02 | +0,92 % | €185,28 | €188,52 | €185,14 | 273,71K |
| 2026-06-16 | €185,32 | +0,85 % | €184,48 | €186,84 | €184,20 | 167,49K |
| 2026-06-15 | €183,76 | +2,51 % | €183,90 | €187,32 | €183,70 | 286,92K |
| 2026-06-12 | €179,26 | +2,25 % | €180,56 | €183,78 | €177,66 | 299,85K |
| 2026-06-11 | €175,32 | +0,33 % | €175,58 | €176,94 | €174,36 | 208,54K |
| 2026-06-10 | €174,74 | -0,54 % | €176,06 | €176,66 | €171,84 | 218,47K |
| 2026-06-09 | €175,68 | -0,70 % | €176,66 | €179,02 | €173,74 | 287,50K |
| 2026-06-08 | €176,92 | -1,16 % | €173,46 | €179,24 | €172,78 | 195,06K |
| 2026-06-05 | €179,00 | +1,12 % | €178,38 | €179,66 | €176,84 | 244,61K |
| 2026-06-04 | €177,02 | +4,55 % | €170,24 | €177,08 | €169,80 | 248,58K |
| 2026-06-03 | €169,32 | -1,90 % | €170,70 | €171,00 | €167,90 | 271,51K |
| 2026-06-02 | €172,60 | -0,36 % | €174,84 | €176,30 | €172,18 | 206,24K |
| 2026-06-01 | €173,22 | -3,56 % | €178,10 | €178,44 | €171,58 | 296,32K |
| 2026-05-29 | €179,62 | +1,05 % | €180,82 | €183,00 | €178,92 | 279,15K |