Airbus SE AIR
EURONEXT · Frankreich · Elektronische Technologie
€188,50-2,12 (-1,11 %)
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 | €189,00 | -0,85 % | €189,46 | €190,86 | €187,10 | 244,60K |
| 2026-09-30 | €190,62 | +0,07 % | €190,54 | €193,88 | €189,68 | 1,07M |
| 2026-09-29 | €190,48 | -1,36 % | €193,16 | €193,76 | €189,95 | 1,08M |
| 2026-09-28 | €193,10 | +0,36 % | €192,62 | €195,70 | €191,56 |
| 912,63K |
| 2026-09-25 | €192,40 | -1,02 % | €194,52 | €195,36 | €188,12 | 1,73M |
| 2026-09-24 | €194,38 | -0,33 % | €194,32 | €195,50 | €190,92 | 921,80K |
| 2026-09-23 | €195,02 | +0,22 % | €195,50 | €197,60 | €192,64 | 1,02M |
| 2026-09-22 | €194,60 | -0,09 % | €194,72 | €197,44 | €192,88 | 1,07M |
| 2026-09-21 | €194,78 | +0,72 % | €195,06 | €196,00 | €192,96 | 928,00K |
| 2026-09-18 | €193,38 | -1,08 % | €195,82 | €197,60 | €192,90 | 2,62M |
| 2026-09-17 | €195,50 | -0,40 % | €198,36 | €199,24 | €195,50 | 975,69K |
| 2026-09-16 | €196,28 | +0,76 % | €195,84 | €197,62 | €194,78 | 951,10K |
| 2026-09-15 | €194,80 | -0,10 % | €195,00 | €196,86 | €194,42 | 1,15M |
| 2026-09-14 | €195,00 | -2,21 % | €198,12 | €199,38 | €193,60 | 1,26M |
| 2026-09-11 | €199,40 | +1,85 % | €197,86 | €199,52 | €197,42 | 966,06K |
| 2026-09-10 | €195,78 | -0,29 % | €196,70 | €198,72 | €195,16 | 775,40K |
| 2026-09-09 | €196,34 | -2,17 % | €197,32 | €198,22 | €194,56 | 959,15K |
| 2026-09-08 | €200,70 | +1,03 % | €197,40 | €200,70 | €195,70 | 495,63K |
| 2026-09-07 | €198,66 | -0,15 % | €198,60 | €199,48 | €197,32 | 532,63K |
| 2026-09-04 | €198,96 | +0,99 % | €196,48 | €202,15 | €196,48 | 686,15K |
| 2026-09-03 | €197,00 | +0,05 % | €195,82 | €197,86 | €193,18 | 804,46K |
| 2026-09-02 | €196,90 | +0,37 % | €195,26 | €198,36 | €193,70 | 740,12K |
| 2026-09-01 | €196,18 | -0,54 % | €195,86 | €197,36 | €194,22 | 812,66K |
| 2026-08-31 | €197,24 | -2,86 % | €202,75 | €203,10 | €197,24 | 1,31M |
| 2026-08-28 | €203,05 | -0,17 % | €204,50 | €205,20 | €202,20 | 754,87K |
| 2026-08-27 | €203,40 | -1,19 % | €206,20 | €206,85 | €202,40 | 781,66K |
| 2026-08-26 | €205,85 | +0,64 % | €205,05 | €209,55 | €204,85 | 816,99K |
| 2026-08-25 | €204,55 | +0,91 % | €204,55 | €207,65 | €204,50 | 833,20K |
| 2026-08-24 | €202,70 | -0,49 % | €203,00 | €205,05 | €202,10 | 513,35K |
| 2026-08-21 | €203,70 | -0,54 % | €204,35 | €204,55 | €202,85 | 767,81K |
| 2026-08-20 | €204,80 | -1,56 % | €207,50 | €208,35 | €204,80 | 548,65K |
| 2026-08-19 | €208,05 | -0,83 % | €210,40 | €211,75 | €208,05 | 600,12K |
| 2026-08-18 | €209,80 | -2,08 % | €213,50 | €214,30 | €209,25 | 771,89K |
| 2026-08-17 | €214,25 | -0,53 % | €215,75 | €216,35 | €213,85 | 567,14K |
| 2026-08-14 | €215,40 | +1,17 % | €212,95 | €216,55 | €212,95 | 589,37K |
| 2026-08-13 | €212,90 | -0,35 % | €214,65 | €215,95 | €212,90 | 617,16K |
| 2026-08-12 | €213,65 | +0,54 % | €212,30 | €214,90 | €211,75 | 766,73K |
| 2026-08-11 | €212,50 | -1,00 % | €214,10 | €214,30 | €210,90 | 628,95K |
| 2026-08-10 | €214,65 | +0,49 % | €212,10 | €214,95 | €212,00 | 429,89K |
| 2026-08-07 | €213,60 | +0,54 % | €213,50 | €216,20 | €212,85 | 694,85K |
| 2026-08-06 | €212,45 | -1,16 % | €215,40 | €217,05 | €212,45 | 822,71K |
| 2026-08-05 | €214,95 | +0,40 % | €215,00 | €216,40 | €214,25 | 883,68K |
| 2026-08-04 | €214,10 | +2,93 % | €210,70 | €214,10 | €209,25 | 1,37M |
| 2026-08-03 | €208,00 | +2,87 % | €206,35 | €209,85 | €206,30 | 1,12M |
| 2026-07-31 | €202,20 | -0,88 % | €205,40 | €208,65 | €201,65 | 1,47M |
| 2026-07-30 | €204,00 | -2,81 % | €206,55 | €207,90 | €203,05 | 1,51M |
| 2026-07-29 | €209,90 | -0,99 % | €211,45 | €211,90 | €208,40 | 853,08K |
| 2026-07-28 | €212,00 | +1,48 % | €210,60 | €213,35 | €209,35 | 1,28M |
| 2026-07-27 | €208,90 | +1,38 % | €209,35 | €211,95 | €208,40 | 1,16M |
| 2026-07-24 | €206,05 | +0,76 % | €203,85 | €206,05 | €202,60 | 920,67K |
| 2026-07-23 | €204,50 | -1,82 % | €206,85 | €208,75 | €202,80 | 1,20M |
| 2026-07-22 | €208,30 | +7,04 % | €202,50 | €209,05 | €202,50 | 2,34M |
| 2026-07-21 | €194,60 | +1,47 % | €191,00 | €196,40 | €190,90 | 870,72K |
| 2026-07-20 | €191,78 | -1,31 % | €192,88 | €194,24 | €191,34 | 817,17K |
| 2026-07-17 | €194,32 | -0,66 % | €193,20 | €194,62 | €191,84 | 976,99K |
| 2026-07-16 | €195,62 | +0,12 % | €196,28 | €196,48 | €193,94 | 744,94K |
| 2026-07-15 | €195,38 | -0,29 % | €193,52 | €196,70 | €192,52 | 886,78K |
| 2026-07-14 | €195,94 | +0,34 % | €193,40 | €195,94 | €191,62 | 700,56K |
| 2026-07-13 | €195,28 | -1,00 % | €195,58 | €196,66 | €193,94 | 648,38K |
| 2026-07-10 | €197,26 | +0,38 % | €196,94 | €197,34 | €194,72 | 692,01K |
| 2026-07-09 | €196,52 | -0,43 % | €200,00 | €200,05 | €194,04 | 1,06M |
| 2026-07-08 | €197,36 | -3,23 % | €201,95 | €202,10 | €197,36 | 1,34M |
| 2026-07-07 | €203,95 | -2,60 % | €209,10 | €210,95 | €203,50 | 1,19M |
| 2026-07-06 | €209,40 | +1,58 % | €206,00 | €210,25 | €206,00 | 1,12M |
| 2026-07-03 | €206,15 | +1,10 % | €208,00 | €209,20 | €204,95 | 794,28K |
| 2026-07-02 | €203,90 | +2,87 % | €197,40 | €204,85 | €197,28 | 1,55M |
| 2026-07-01 | €198,22 | +1,89 % | €195,20 | €199,76 | €194,92 | 1,65M |
| 2026-06-30 | €194,54 | +1,55 % | €192,42 | €195,20 | €191,76 | 1,36M |
| 2026-06-29 | €191,58 | -0,17 % | €192,16 | €192,16 | €189,22 | 776,44K |
| 2026-06-26 | €191,90 | -1,63 % | €193,98 | €194,50 | €190,34 | 855,34K |
| 2026-06-25 | €195,08 | -0,01 % | €195,02 | €196,90 | €193,24 | 1,05M |
| 2026-06-24 | €195,10 | +0,95 % | €192,80 | €195,10 | €191,54 | 1,23M |
| 2026-06-23 | €193,26 | +1,97 % | €188,48 | €194,86 | €187,50 | 1,23M |
| 2026-06-22 | €189,52 | +0,05 % | €190,24 | €191,00 | €187,12 | 1,00M |
| 2026-06-19 | €189,42 | -1,31 % | €191,26 | €193,24 | €189,42 | 1,94M |
| 2026-06-18 | €191,94 | +2,63 % | €189,24 | €193,78 | €188,24 | 2,18M |
| 2026-06-17 | €187,02 | +0,93 % | €185,28 | €188,58 | €185,00 | 1,16M |
| 2026-06-16 | €185,30 | +0,88 % | €184,50 | €186,94 | €184,24 | 818,48K |
| 2026-06-15 | €183,68 | +2,45 % | €183,08 | €187,24 | €182,80 | 1,44M |
| 2026-06-12 | €179,28 | +2,29 % | €180,62 | €183,72 | €177,78 | 1,38M |
| 2026-06-11 | €175,26 | +0,17 % | €175,58 | €176,94 | €174,38 | 916,85K |
| 2026-06-10 | €174,96 | -0,44 % | €176,26 | €176,62 | €171,74 | 1,23M |
| 2026-06-09 | €175,74 | -0,69 % | €176,14 | €179,08 | €173,72 | 1,16M |
| 2026-06-08 | €176,96 | -1,12 % | €173,10 | €179,26 | €172,48 | 997,13K |
| 2026-06-05 | €178,96 | +1,11 % | €177,98 | €179,64 | €176,84 | 1,24M |
| 2026-06-04 | €177,00 | +4,55 % | €169,68 | €177,10 | €169,68 | 1,40M |
| 2026-06-03 | €169,30 | -1,96 % | €170,70 | €170,94 | €167,90 | 1,16M |
| 2026-06-02 | €172,68 | -0,29 % | €174,98 | €176,30 | €172,00 | 1,02M |
| 2026-06-01 | €173,18 | -3,63 % | €177,30 | €178,60 | €171,58 | 1,26M |
| 2026-05-29 | €179,70 | +1,13 % | €180,44 | €183,02 | €179,02 | 3,48M |