Air France KLM

AIRF
🏛️ Vereinigtes Königreich →
11.65
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 1.24 1.24 1.22 1.23 0.3M
2022-12-29 1.25 1.26 1.21 1.26 1.0M
2022-12-28 1.28 1.28 1.26 1.26 3.8M
2022-12-23 1.27 1.27 1.24 1.25 2.2M
2022-12-22 1.29 1.30 1.27 1.27 2.5M
2022-12-21 1.26 1.28 1.25 1.28 3.3M
2022-12-20 1.24 1.25 1.22 1.25 2.4M
2022-12-19 1.25 1.27 1.24 1.26 2.9M
2022-12-16 1.24 1.25 1.22 1.25 0.4M
2022-12-15 1.25 1.28 1.24 1.24 0.3M
2022-12-14 1.25 1.27 1.23 1.27 5.0M
2022-12-13 1.26 1.32 1.25 1.27 8.1M
2022-12-12 1.26 1.27 1.24 1.27 2.7M
2022-12-09 1.25 1.27 1.25 1.26 0.3M
2022-12-08 1.23 1.26 1.23 1.25 2.3M
2022-12-07 1.25 1.26 1.23 1.24 1.7M
2022-12-06 1.26 1.27 1.24 1.25 6.4M
2022-12-05 1.28 1.28 1.26 1.27 2.4M
2022-12-02 1.28 1.29 1.26 1.29 2.2M
2022-12-01 1.30 1.30 1.27 1.28 2.8M
2022-11-30 1.28 1.29 1.28 1.29 0.3M
2022-11-29 1.27 1.28 1.26 1.28 18.3M
2022-11-28 1.28 1.30 1.27 1.27 3.3M
2022-11-25 1.28 1.29 1.27 1.29 6.0M
2022-11-24 1.28 1.29 1.27 1.29 0.2M
2022-11-23 1.25 1.28 1.25 1.27 4.3M
2022-11-22 1.29 1.30 1.24 1.26 4.7M
2022-11-21 1.27 1.27 1.23 1.26 8.1M
2022-11-18 1.26 1.28 1.23 1.27 4.5M
2022-11-17 1.27 1.27 1.21 1.25 12.0M
2022-11-16 1.27 1.30 1.20 1.25 62.0M
2022-11-15 1.40 1.42 1.39 1.41 0.5M
2022-11-14 1.40 1.41 1.36 1.41 0.9M
2022-11-11 1.35 1.41 1.35 1.40 4.4M
2022-11-10 1.31 1.33 1.30 1.33 25.2M
2022-11-09 1.33 1.33 1.30 1.31 2.2M
2022-11-08 1.31 1.33 1.29 1.32 7.3M
2022-11-07 1.30 1.31 1.28 1.31 0.2M
2022-11-04 1.27 1.32 1.27 1.28 5.0M
2022-11-03 1.24 1.26 1.21 1.25 9.2M
2022-11-02 1.30 1.31 1.25 1.26 11.0M
2022-11-01 1.35 1.35 1.30 1.31 7.4M
2022-10-31 1.38 1.38 1.31 1.32 10.7M
2022-10-28 1.55 1.55 1.31 1.37 21.6M
2022-10-27 1.54 1.60 1.54 1.58 3.7M
2022-10-26 1.51 1.54 1.50 1.54 7.4M
2022-10-25 1.51 1.53 1.49 1.53 2.9M
2022-10-24 1.51 1.52 1.49 1.50 0.1M
2022-10-21 1.47 1.49 1.47 1.48 3.2M
2022-10-20 1.52 1.53 1.48 1.50 2.3M
2022-10-19 1.49 1.53 1.49 1.50 3.0M
2022-10-18 1.48 1.50 1.46 1.46 2.0M
2022-10-17 1.41 1.48 1.41 1.46 3.5M
2022-10-14 1.42 1.45 1.38 1.41 2.6M
2022-10-13 1.31 1.40 1.31 1.39 4.7M
2022-10-12 1.32 1.33 1.29 1.31 1.8M
2022-10-11 1.28 1.35 1.28 1.33 2.7M
2022-10-10 1.30 1.32 1.25 1.31 0.5M
2022-10-07 1.31 1.32 1.29 1.32 1.9M
2022-10-06 1.29 1.34 1.29 1.32 3.0M
2022-10-05 1.29 1.30 1.28 1.28 1.2M
2022-10-04 1.27 1.31 1.26 1.30 2.6M
2022-10-03 1.25 1.27 1.18 1.24 6.5M
2022-09-30 1.28 1.32 1.28 1.31 2.1M
2022-09-29 1.33 1.33 1.25 1.27 3.4M
2022-09-28 1.32 1.33 1.28 1.33 1.9M
2022-09-27 1.32 1.35 1.32 1.34 2.2M
2022-09-26 1.27 1.34 1.25 1.32 3.0M
2022-09-23 1.36 1.39 1.27 1.27 4.8M
2022-09-22 1.38 1.40 1.35 1.35 2.4M
2022-09-21 1.41 1.43 1.40 1.40 0.2M
2022-09-20 1.38 1.45 1.38 1.45 3.6M
2022-09-16 1.41 1.41 1.36 1.36 3.3M
2022-09-15 1.43 1.45 1.41 1.42 3.1M
2022-09-14 1.45 1.46 1.40 1.43 2.9M
2022-09-13 1.55 1.56 1.45 1.46 3.4M
2022-09-12 1.50 1.54 1.50 1.54 1.2M
2022-09-09 1.47 1.49 1.47 1.48 5.6M
2022-09-08 1.50 1.52 1.46 1.47 1.1M
2022-09-07 1.45 1.49 1.45 1.49 1.3M
2022-09-06 1.44 1.47 1.44 1.46 0.5M
2022-09-05 1.42 1.45 1.42 1.44 1.9M
2022-09-02 1.44 1.49 1.44 1.48 2.5M
2022-09-01 1.45 1.46 1.41 1.43 2.7M
2022-08-31 1.45 1.48 1.44 1.47 1.5M
2022-08-30 1.44 1.46 1.44 1.45 7.0M
2022-08-26 1.47 1.49 1.44 1.44 0.9M
2022-08-25 1.47 1.48 1.45 1.46 1.4M
2022-08-24 1.45 1.47 1.44 1.46 2.0M
2022-08-23 1.43 1.47 1.43 1.45 2.0M
2022-08-22 1.51 1.51 1.43 1.44 15.0M
2022-08-19 1.58 1.58 1.52 1.52 15.6M
2022-08-18 1.54 1.60 1.54 1.60 2.7M
2022-08-17 1.59 1.61 1.54 1.54 2.6M
2022-08-16 1.58 1.60 1.57 1.60 1.7M
2022-08-15 1.53 1.57 1.51 1.57 1.6M
2022-08-12 1.52 1.53 1.51 1.51 0.1M
2022-08-11 1.54 1.55 1.51 1.52 2.0M
2022-08-10 1.48 1.53 1.47 1.53 3.2M
2022-08-09 1.55 1.56 1.48 1.48 3.1M
2022-08-08 1.58 1.60 1.54 1.55 4.5M
2022-08-05 1.55 1.57 1.53 1.57 3.9M
2022-08-04 1.53 1.58 1.51 1.52 1.3M
2022-08-03 1.43 1.50 1.43 1.50 4.4M
2022-08-02 1.41 1.43 1.39 1.42 3.8M
2022-08-01 1.40 1.44 1.38 1.43 6.0M
2022-07-29 1.34 1.38 1.33 1.35 6.4M
2022-07-28 1.28 1.30 1.28 1.30 3.8M
2022-07-27 1.24 1.28 1.23 1.28 2.1M
2022-07-26 1.24 1.26 1.23 1.25 5.1M
2022-07-25 1.25 1.27 1.24 1.24 0.4M
2022-07-22 1.25 1.27 1.25 1.26 2.3M
2022-07-21 1.29 1.29 1.25 1.26 4.7M
2022-07-20 1.30 1.31 1.26 1.28 3.0M
2022-07-19 1.26 1.30 1.25 1.29 2.6M
2022-07-18 1.27 1.28 1.23 1.28 11.4M
2022-07-15 1.16 1.25 1.15 1.23 4.9M
2022-07-14 1.13 1.17 1.13 1.15 2.8M
2022-07-13 1.16 1.18 1.12 1.14 2.8M
2022-07-12 1.10 1.14 1.08 1.14 5.2M
2022-07-11 1.16 1.16 1.11 1.11 2.9M
2022-07-08 1.15 1.18 1.14 1.16 2.9M
2022-07-07 1.11 1.15 1.10 1.15 3.5M
2022-07-06 1.12 1.18 1.10 1.11 3.1M
2022-07-05 1.15 1.15 1.07 1.09 7.6M
2022-07-04 1.14 1.15 1.11 1.13 3.9M
2022-07-01 1.11 1.17 1.10 1.13 4.3M
2022-06-30 1.17 1.18 1.09 1.11 7.3M
2022-06-29 1.21 1.22 1.17 1.18 3.2M
2022-06-28 1.21 1.25 1.20 1.22 2.2M
2022-06-27 1.19 1.22 1.18 1.20 0.4M
2022-06-24 1.25 1.25 1.17 1.18 3.3M
2022-06-23 1.29 1.29 1.20 1.21 4.0M
2022-06-22 1.28 1.30 1.26 1.30 19.2M
2022-06-21 1.39 1.39 1.30 1.30 5.5M
2022-06-20 1.30 1.37 1.29 1.37 7.8M
2022-06-17 1.27 1.30 1.25 1.26 6.6M
2022-06-16 1.33 1.33 1.24 1.24 5.9M
2022-06-15 1.32 1.36 1.23 1.34 11.6M
2022-06-14 1.49 1.66 1.29 1.30 11.6M
2022-06-13 1.58 1.58 1.47 1.50 4.1M
2022-06-10 1.60 1.61 1.56 1.57 5.3M
2022-06-09 1.67 1.67 1.60 1.62 3.9M
2022-06-08 1.74 1.75 1.65 1.67 4.8M
2022-06-07 1.71 1.73 1.66 1.73 3.3M
2022-06-06 1.71 1.78 1.68 1.74 3.8M
2022-06-01 1.79 1.80 1.74 1.74 2.1M
2022-05-31 1.83 1.84 1.78 1.81 1.7M
2022-05-30 1.78 1.85 1.74 1.83 3.5M
2022-05-27 1.78 1.79 1.70 1.77 4.0M
2022-05-26 1.79 1.79 1.64 1.76 2.7M
2022-05-25 1.77 1.96 1.76 1.78 6.8M
2022-05-24 4.14 4.17 3.34 3.45 9.6M
2022-05-23 4.30 4.36 4.29 4.34 3.7M
2022-05-20 4.29 4.42 4.28 4.32 0.1M
2022-05-19 4.12 4.27 4.12 4.25 1.2M
2022-05-18 4.10 4.25 4.02 4.13 1.9M
2022-05-17 3.92 3.96 3.92 3.95 1.5M
2022-05-16 3.89 3.91 3.84 3.87 0.3M
2022-05-13 3.87 3.89 3.79 3.88 0.5M
2022-05-12 3.85 3.85 3.74 3.82 0.5M
2022-05-11 3.89 3.90 3.83 3.84 0.4M
2022-05-10 3.93 3.94 3.81 3.82 0.5M
2022-05-09 3.98 4.04 3.85 3.86 0.6M
2022-05-06 4.00 4.09 3.92 3.97 0.8M
2022-05-05 4.00 4.17 3.90 4.01 2.0M
2022-05-04 3.96 4.00 3.88 3.91 0.6M
2022-05-03 3.92 4.02 3.91 3.97 0.4M
2022-04-29 3.95 3.97 3.89 3.94 0.1M
2022-04-28 3.98 3.99 3.92 3.94 0.5M
2022-04-27 3.95 3.98 3.88 3.94 0.6M
2022-04-26 4.11 4.12 4.00 4.01 0.6M
2022-04-25 4.11 4.16 4.06 4.08 0.4M
2022-04-22 4.17 4.21 4.09 4.12 0.8M
2022-04-21 4.14 4.31 4.14 4.19 1.3M
2022-04-20 4.13 4.17 4.10 4.11 0.9M
2022-04-19 4.05 4.16 4.05 4.12 0.6M
2022-04-14 4.05 4.13 4.05 4.10 0.6M
2022-04-13 3.98 4.02 3.92 4.01 0.6M
2022-04-12 3.98 4.01 3.95 3.97 0.3M
2022-04-11 3.95 4.06 3.90 4.03 0.5M
2022-04-08 4.03 4.03 3.94 3.97 2.7M
2022-04-07 3.95 4.08 3.94 3.96 0.8M
2022-04-06 4.03 4.08 3.91 3.96 0.3M
2022-04-05 4.10 4.15 4.01 4.04 0.3M
2022-04-04 4.13 4.13 4.07 4.11 0.4M
2022-04-01 4.08 4.17 4.07 4.09 0.5M
2022-03-31 4.18 4.22 4.08 4.10 0.4M
2022-03-30 4.25 4.25 4.10 4.13 0.7M
2022-03-29 4.12 4.25 4.07 4.25 0.9M
2022-03-28 4.03 4.16 4.03 4.06 0.6M
2022-03-25 4.00 4.07 4.00 4.06 0.6M
2022-03-24 3.97 4.03 3.90 4.00 0.5M
2022-03-23 4.06 4.08 3.97 3.98 0.7M
2022-03-22 3.92 4.09 3.92 4.02 0.7M
2022-03-21 3.95 3.96 3.91 3.94 1.0M
2022-03-18 3.88 3.96 3.84 3.92 0.7M
2022-03-17 3.96 3.96 3.82 3.91 1.0M
2022-03-16 3.86 3.94 3.85 3.90 0.7M
2022-03-15 3.70 3.81 3.63 3.74 0.6M
2022-03-14 3.76 3.85 3.70 3.77 0.0M
2022-03-11 3.70 3.79 3.68 3.72 0.1M
2022-03-10 3.72 3.74 3.58 3.66 1.0M
2022-03-09 3.49 3.68 3.46 3.64 1.3M
2022-03-08 3.25 3.42 3.25 3.37 1.2M
2022-03-07 3.30 3.40 3.02 3.31 0.7M
2022-03-04 3.75 3.75 3.44 3.50 1.7M
2022-03-03 3.90 3.90 3.75 3.76 3.3M
2022-03-02 3.72 3.98 3.70 3.95 1.4M
2022-03-01 3.96 4.05 3.75 3.75 2.0M
2022-02-28 3.85 4.03 3.81 3.98 1.1M
2022-02-25 3.89 4.06 3.83 4.05 1.4M
2022-02-24 3.84 3.94 3.72 3.75 2.3M
2022-02-23 4.08 4.16 4.04 4.05 1.7M
2022-02-22 3.96 4.13 3.90 4.06 0.9M
2022-02-21 4.20 4.22 4.02 4.02 1.4M
2022-02-18 4.12 4.20 4.03 4.04 1.3M
2022-02-17 4.43 4.44 4.10 4.14 2.3M
2022-02-16 4.43 4.52 4.38 4.48 3.2M
2022-02-15 4.15 4.38 4.15 4.36 0.6M
2022-02-14 4.22 4.26 4.02 4.20 1.4M
2022-02-11 4.44 4.50 4.37 4.38 0.6M
2022-02-10 4.44 4.51 4.41 4.50 1.6M
2022-02-09 4.32 4.48 4.31 4.39 1.5M
2022-02-08 4.12 4.29 4.12 4.29 1.1M
2022-02-07 4.05 4.12 4.00 4.12 0.5M
2022-02-04 4.08 4.08 3.97 4.01 0.5M
2022-02-03 4.09 4.12 4.03 4.07 0.6M
2022-02-02 4.17 4.20 4.05 4.07 1.0M
2022-02-01 4.01 4.18 4.01 4.17 1.2M
2022-01-31 4.01 4.02 3.90 3.99 0.7M
2022-01-28 4.03 4.04 3.93 3.98 0.7M
2022-01-27 3.99 4.08 3.99 4.04 0.8M
2022-01-26 3.95 4.10 3.94 4.03 0.8M
2022-01-25 3.92 3.95 3.85 3.90 0.7M
2022-01-24 4.00 4.01 3.82 3.90 1.0M
2022-01-21 4.01 4.02 3.92 3.97 0.7M
2022-01-20 4.01 4.08 3.96 4.05 0.8M
2022-01-19 4.13 4.13 3.95 3.99 1.3M
2022-01-18 4.20 4.21 4.11 4.14 0.3M
2022-01-17 4.20 4.24 4.19 4.22 0.3M
2022-01-14 4.18 4.20 4.12 4.15 1.0M
2022-01-13 4.17 4.27 4.17 4.22 0.5M
2022-01-12 4.32 4.34 4.18 4.20 0.6M
2022-01-11 4.34 4.34 4.27 4.29 0.5M
2022-01-10 4.26 4.41 4.26 4.32 0.6M
2022-01-07 4.20 4.26 4.13 4.24 1.7M
2022-01-06 4.21 4.31 4.10 4.23 0.7M
2022-01-05 4.40 4.43 4.28 4.32 1.3M
2022-01-04 4.10 4.42 4.10 4.41 1.8M