Deutsche Märkte geschlossen

Airbus SE (AIR.PA)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
91,48-0,50 (-0,54%)
Börsenschluss: 05:36PM CEST
Zeitraum:
26. Sept. 2021 - 26. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
08. Sept. 202296,8497,2794,2596,2896,281.109.561
07. Sept. 202296,2096,6794,7395,9795,971.348.443
06. Sept. 202296,3497,9996,3497,0997,09674.006
05. Sept. 202296,6097,2795,7196,8696,86851.977
02. Sept. 202295,8399,0295,3898,9698,961.401.394
01. Sept. 202296,9697,0494,2494,9794,971.509.421
31. Aug. 202299,80100,2297,8497,8997,892.184.403
30. Aug. 2022100,54101,96100,20100,62100,62856.660
29. Aug. 2022100,56100,8499,30100,38100,381.033.331
26. Aug. 2022104,50104,70101,66101,92101,92965.662
25. Aug. 2022104,20104,88103,52103,90103,90907.831
24. Aug. 2022102,50103,44102,16103,32103,32651.827
23. Aug. 2022102,50104,82102,20102,88102,88844.716
22. Aug. 2022105,74105,74102,66103,24103,241.072.688
19. Aug. 2022107,60108,18106,18106,24106,241.151.233
18. Aug. 2022108,18109,24107,78108,66108,66552.084
17. Aug. 2022110,28110,44108,00108,14108,14904.393
16. Aug. 2022109,00111,04108,96110,54110,54987.145
15. Aug. 2022108,80108,90107,92108,80108,80484.039
12. Aug. 2022108,30108,78107,72108,42108,42882.675
11. Aug. 2022107,62108,44107,08107,84107,84931.447
10. Aug. 2022106,00107,84105,66107,52107,52811.908
09. Aug. 2022106,00107,20105,64106,44106,44974.371
08. Aug. 2022106,56107,08105,52106,06106,06917.877
05. Aug. 2022104,10106,14103,88104,78104,781.260.729
04. Aug. 2022104,30104,76103,10103,84103,84979.524
03. Aug. 2022102,72104,48102,26104,10104,101.087.103
02. Aug. 2022102,02103,82101,88102,74102,741.133.135
01. Aug. 2022104,36105,54102,48102,48102,481.329.492
29. Juli 2022103,80105,10102,90104,88104,881.996.514
28. Juli 2022102,40103,6099,17103,04103,042.494.314
27. Juli 2022104,90106,48104,48106,16106,161.240.273
26. Juli 2022105,40106,58104,82105,00105,001.044.986
25. Juli 2022105,50106,22104,22105,84105,841.094.476
22. Juli 2022104,12107,34104,10105,58105,581.246.439
21. Juli 2022104,58106,28103,90104,56104,561.062.087
20. Juli 2022106,36106,82103,62104,66104,661.268.358
19. Juli 2022103,00106,98102,66105,84105,841.459.081
18. Juli 2022104,52105,80103,28104,34104,341.223.847
15. Juli 202299,82104,2499,37103,72103,721.592.970
14. Juli 2022100,42101,9299,0899,6299,621.366.669
13. Juli 2022101,82101,9099,06101,28101,281.815.221
12. Juli 202295,51101,0095,14100,46100,461.877.061
11. Juli 202294,7097,6294,0096,7196,711.476.126
08. Juli 202294,7896,3594,4096,0496,041.123.979
07. Juli 202294,4595,0993,7194,6894,681.241.485
06. Juli 202290,5793,2390,4392,6692,661.456.486
05. Juli 202293,8094,2288,9189,4289,421.843.101
04. Juli 202296,1996,6293,3993,4093,401.083.441
01. Juli 202292,0996,9391,5595,2495,241.766.197
30. Juni 202290,7092,6090,1692,4592,451.882.753
29. Juni 202293,2294,0892,2192,2192,211.035.853
28. Juni 202294,1196,5694,1194,9494,941.499.340
27. Juni 202293,2294,7192,8093,2193,211.306.107
24. Juni 202291,6893,2290,7592,5092,501.559.937
23. Juni 202292,6092,8190,3490,9290,921.426.504
22. Juni 202294,3494,4492,1392,9692,961.731.169
21. Juni 202298,0099,0095,7796,0896,081.209.724
20. Juni 202294,9097,4393,6996,9896,981.307.746
17. Juni 202293,8896,9993,4294,1294,123.428.873
16. Juni 202296,5596,6893,0093,0093,001.555.136
15. Juni 202298,2098,6796,3196,4596,451.656.474
14. Juni 202298,6199,2195,4096,3696,361.375.979
13. Juni 2022100,10101,8497,0997,5297,521.652.277
10. Juni 2022104,60105,06101,86102,00102,001.822.090
09. Juni 2022107,80108,10105,08105,40105,401.332.156
08. Juni 2022111,02111,52107,96108,32108,321.083.842
07. Juni 2022110,52111,36109,94110,26110,26846.279
06. Juni 2022109,50111,96109,38111,34111,341.105.553
03. Juni 2022110,18110,18108,24108,68108,68821.951
02. Juni 2022108,80109,46108,22108,96108,961.057.606
01. Juni 2022109,60110,20108,04108,26108,26976.484
31. Mai 2022110,96111,10108,78108,78108,781.823.644
30. Mai 2022112,56113,16112,22112,54112,54844.162
27. Mai 2022109,96112,28109,08111,86111,861.697.506
26. Mai 2022104,96109,06104,76109,06109,061.407.493
25. Mai 2022104,10105,14102,84104,76104,76987.607
24. Mai 2022105,20105,58102,74102,74102,741.366.749
23. Mai 2022108,38108,74105,06107,18107,181.387.159
20. Mai 2022107,68109,16106,74106,92106,921.418.219
19. Mai 2022106,46107,46105,34106,40106,401.368.380
18. Mai 2022108,24109,78107,74107,94107,941.172.470
17. Mai 2022107,14108,36106,76108,28108,281.093.280
16. Mai 2022105,70106,52104,00105,84105,841.154.177
13. Mai 2022105,46106,36103,88106,36106,361.192.102
12. Mai 2022104,42105,84102,64104,40104,401.945.246
11. Mai 2022106,38107,96105,08107,48107,481.807.467
10. Mai 2022107,00107,54104,60104,60104,601.717.561
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...