Deutsche Märkte geschlossen

Airbus SE (AIR.PA)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
116,62-4,32 (-3,57%)
Börsenschluss: 05:39PM CET
Zeitraum:
28. Jan. 2022 - 28. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 2023117,24119,52116,32116,62116,621.727.332
26. Jan. 2023119,34121,20119,08120,94120,941.267.450
25. Jan. 2023121,00122,02120,06120,14120,141.083.764
24. Jan. 2023119,30120,78118,00120,78120,781.197.587
23. Jan. 2023118,90119,52117,88119,22119,22774.252
20. Jan. 2023117,28118,98116,92118,92118,921.172.376
19. Jan. 2023118,22118,64116,58116,92116,921.426.480
18. Jan. 2023116,56119,68116,52118,54118,541.307.400
17. Jan. 2023115,00116,80114,92116,32116,321.076.127
16. Jan. 2023115,74116,20115,26115,32115,32778.426
13. Jan. 2023116,26117,48115,78116,84116,841.117.245
12. Jan. 2023114,44116,42114,12116,24116,241.576.701
11. Jan. 2023114,10115,22112,56113,90113,901.595.438
10. Jan. 2023117,12117,16114,08115,10115,101.162.770
09. Jan. 2023116,68117,96115,34117,50117,501.182.539
06. Jan. 2023115,64116,54114,92116,54116,54866.818
05. Jan. 2023115,00116,20114,70115,20115,20938.465
04. Jan. 2023114,92115,56112,52115,38115,381.314.343
03. Jan. 2023113,50116,30113,24114,54114,541.101.680
02. Jan. 2023112,22114,08111,68113,86113,86667.019
30. Dez. 2022111,68111,76110,82111,02111,02544.003
29. Dez. 2022111,30112,02110,58112,02112,02484.868
28. Dez. 2022113,00113,10111,46111,62111,62533.122
27. Dez. 2022112,94113,68112,30112,82112,82487.884
23. Dez. 2022111,60112,26110,94111,74111,74467.239
22. Dez. 2022113,78114,12111,64111,84111,84802.227
21. Dez. 2022111,16113,30110,78113,30113,30821.009
20. Dez. 2022110,02111,34108,88111,08111,08663.979
19. Dez. 2022110,24111,68110,14110,94110,94857.890
16. Dez. 2022110,70111,42109,32109,98109,981.790.376
15. Dez. 2022112,04113,56110,68110,68110,681.344.832
14. Dez. 2022112,98114,20111,64113,00113,001.001.632
13. Dez. 2022112,50114,00111,42113,48113,481.378.940
12. Dez. 2022111,30114,30111,14112,10112,101.086.336
09. Dez. 2022110,96111,94109,64111,64111,641.079.199
08. Dez. 2022108,16110,82108,16110,14110,141.067.593
07. Dez. 2022108,84109,44107,04108,40108,402.225.764
06. Dez. 2022109,72111,70109,50110,84110,84893.253
05. Dez. 2022111,12111,30109,48110,32110,32883.616
02. Dez. 2022110,24111,78110,10110,98110,981.378.531
01. Dez. 2022110,00110,22108,44110,14110,141.173.964
30. Nov. 2022110,00110,62108,32109,20109,201.927.508
29. Nov. 2022108,10109,18107,78109,18109,181.317.135
28. Nov. 2022110,40112,30107,22107,36107,362.304.090
25. Nov. 2022113,58114,46113,10113,82113,821.413.037
24. Nov. 2022113,60114,08112,86113,26113,26961.969
23. Nov. 2022114,34114,72113,54113,76113,761.510.222
22. Nov. 2022114,54114,94113,72114,08114,081.149.230
21. Nov. 2022114,00114,64113,14114,18114,18988.802
18. Nov. 2022114,02114,88113,10114,64114,641.429.101
17. Nov. 2022114,54114,72112,16113,06113,061.177.321
16. Nov. 2022114,80115,36113,38114,26114,261.374.042
15. Nov. 2022113,22115,00112,68114,38114,381.514.922
14. Nov. 2022112,96114,02111,84112,86112,861.523.951
11. Nov. 2022113,76114,98112,44113,00113,001.715.017
10. Nov. 2022112,90115,44111,70113,14113,142.151.583
09. Nov. 2022112,92113,94112,72113,30113,301.066.122
08. Nov. 2022113,66113,68112,30113,16113,16992.993
07. Nov. 2022113,76114,82113,06113,98113,98836.984
04. Nov. 2022111,96115,66111,24114,00114,002.022.807
03. Nov. 2022111,20112,42111,00111,40111,401.295.005
02. Nov. 2022112,42112,60110,92111,86111,861.212.618
01. Nov. 2022110,50112,86110,46112,52112,521.441.027
31. Okt. 2022109,98109,98108,48109,58109,581.298.518
28. Okt. 2022103,00110,00102,62110,00110,002.575.110
27. Okt. 2022106,20107,24104,66106,12106,121.535.970
26. Okt. 2022104,36106,20104,30105,90105,901.206.089
25. Okt. 2022103,16104,58102,22104,06104,061.100.441
24. Okt. 2022101,98103,78101,32102,54102,541.208.860
21. Okt. 2022100,50101,7299,38100,92100,921.158.010
20. Okt. 2022100,56101,90100,02101,36101,36927.613
19. Okt. 2022101,00101,6899,90100,88100,881.034.654
18. Okt. 2022101,50101,9699,52100,24100,241.190.832
17. Okt. 202296,6999,8896,5999,1099,101.039.975
14. Okt. 202298,7299,3496,2696,5996,591.271.176
13. Okt. 202293,5197,4393,0496,9096,901.620.868
12. Okt. 202294,0094,4292,4893,2593,251.189.418
11. Okt. 202292,7194,2092,3693,9393,931.092.000
10. Okt. 202291,8093,5691,5893,0193,011.000.887
07. Okt. 202292,9194,2691,9892,3392,33783.785
06. Okt. 202294,2394,9592,6593,1493,141.088.406
05. Okt. 202294,3094,9692,7993,3593,351.183.229
04. Okt. 202290,6495,1690,3694,7094,701.891.490
03. Okt. 202287,9089,7786,5289,2189,211.057.580
30. Sept. 202288,1389,4087,4988,8988,891.461.667
29. Sept. 202290,0590,2087,1388,0988,091.370.472
28. Sept. 202289,1089,5486,8089,2989,291.647.149
27. Sept. 202292,1492,5389,6189,8089,801.421.194
26. Sept. 202291,1093,0590,8291,4891,481.317.176
23. Sept. 202292,7796,0591,5891,9891,982.307.800
22. Sept. 202291,4994,0891,2692,3492,341.251.884
21. Sept. 202291,0093,4390,8393,3793,371.271.847
20. Sept. 202293,8693,9891,3191,9791,971.153.704
19. Sept. 202291,4994,0290,9193,4493,441.079.949
16. Sept. 202292,6592,9191,1891,7491,742.682.261
15. Sept. 202295,9696,5994,3694,9094,901.286.355
14. Sept. 202296,6597,1094,4295,4895,481.212.846
13. Sept. 2022100,24100,7297,4197,5097,501.163.781
12. Sept. 202296,9099,9496,8199,6999,691.294.764
09. Sept. 202295,6597,3795,2796,0096,001.386.848
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...