Airbus Group

AIR
🏛️ Deutschland →
197.36
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 196.06 196.30 195.48 195.68 5.3K
09:05 195.60 196.00 195.60 195.64 0.5K
09:10 195.76 196.04 195.72 195.72 0.6K
09:15 195.50 196.02 195.50 196.02 0.5K
09:20 195.84 195.84 195.40 195.42 0.2K
09:25 195.48 195.48 195.30 195.30 0.0K
09:30 195.20 195.20 194.92 195.02 0.2K
09:35 195.30 195.40 195.24 195.24 0.4K
09:40 195.42 195.76 195.42 195.74 0.6K
09:45 195.70 195.70 195.46 195.56 0.4K
09:50 195.30 195.30 195.16 195.22 0.1K
09:55 195.12 195.12 194.94 195.10 0.5K
10:00 195.26 195.26 195.18 195.18 0.1K
10:05 195.20 195.56 195.20 195.50 2.1K
10:10 195.44 195.58 195.40 195.40 0.7K
10:15 195.52 195.84 195.52 195.84 1.3K
10:20 195.88 196.34 195.88 196.28 1.8K
10:25 196.12 196.28 196.12 196.28 0.2K
10:30 196.30 196.38 196.14 196.28 1.1K
10:35 196.24 196.28 196.10 196.20 0.9K
10:40 196.18 196.32 196.18 196.22 1.4K
10:45 196.20 196.24 196.08 196.20 1.5K
10:50 196.18 196.46 196.18 196.44 1.4K
10:55 196.40 196.44 196.30 196.30 0.7K
11:00 196.30 196.30 196.02 196.08 1.8K
11:05 196.00 196.14 195.98 196.14 4.4K
11:10 196.20 196.20 195.96 196.00 1.7K
11:15 195.98 196.10 195.96 196.08 1.4K
11:20 196.02 196.02 195.90 195.90 0.8K
11:25 195.90 196.04 195.90 195.90 0.6K
11:30 195.90 196.00 195.76 195.76 2.2K
11:35 195.86 195.86 195.80 195.82 0.2K
11:40 195.74 195.78 195.74 195.78 0.2K
11:45 195.72 195.82 195.72 195.82 0.2K
11:50 195.82 195.90 195.76 195.84 0.9K
11:55 195.86 195.86 195.80 195.86 0.7K
12:00 195.90 195.96 195.86 195.92 0.6K
12:05 195.90 195.94 195.80 195.80 0.2K
12:10 195.66 195.66 195.66 195.66 0.0K
12:15 195.56 195.72 195.56 195.72 0.2K
12:20 195.56 195.62 195.52 195.52 0.3K
12:25 195.62 195.62 195.62 195.62 0.0K
12:30 195.72 195.72 195.62 195.64 0.2K
12:35 195.46 195.46 195.46 195.46 0.2K
12:40 195.40 195.40 195.36 195.36 0.2K
12:45 195.42 195.42 195.32 195.32 0.2K
12:50 195.44 195.46 195.42 195.42 0.4K
12:55 195.44 195.56 195.32 195.36 2.0K
13:00 195.44 195.52 195.40 195.44 1.1K
13:05 195.46 195.46 195.26 195.26 1.0K
13:10 195.50 195.60 195.50 195.60 0.2K
13:20 195.48 195.50 195.36 195.36 0.3K
13:25 195.24 195.24 195.24 195.24 0.0K
13:30 195.16 195.16 195.14 195.14 0.1K
13:35 195.00 195.00 194.80 194.84 0.4K
13:40 194.90 194.92 194.84 194.92 0.4K
13:45 194.98 195.00 194.94 194.94 0.1K
13:50 194.98 195.04 194.94 194.94 0.2K
13:55 195.04 195.08 195.04 195.08 0.1K
14:00 195.10 195.20 194.98 195.00 3.4K
14:05 194.92 195.06 194.92 195.06 0.8K
14:10 195.00 195.10 195.00 195.10 0.2K
14:15 195.10 195.22 195.06 195.06 0.2K
14:20 195.10 195.14 195.04 195.14 0.3K
14:25 195.14 195.14 195.00 195.00 0.3K
14:30 195.00 195.02 194.90 195.02 1.1K
14:35 194.96 194.98 194.82 194.82 0.8K
14:40 194.84 194.86 194.74 194.78 1.0K
14:45 194.84 194.88 194.66 194.72 1.6K
14:50 194.74 194.76 194.72 194.74 0.6K
14:55 194.74 194.84 194.74 194.84 0.5K
15:00 194.86 194.86 194.72 194.72 0.5K
15:05 194.58 194.58 194.42 194.42 0.3K
15:10 194.42 194.42 194.38 194.38 0.1K
15:15 194.46 194.68 194.44 194.60 0.3K
15:20 194.54 194.60 194.48 194.58 0.7K
15:25 194.56 194.78 194.56 194.78 0.5K
15:30 194.76 194.98 194.76 194.86 3.2K
15:35 194.88 195.12 194.84 195.10 3.1K
15:40 195.08 195.08 194.84 194.84 3.6K
15:45 194.88 195.08 194.88 195.08 1.7K
15:50 195.04 195.12 195.04 195.08 3.1K
15:55 195.10 195.28 195.10 195.16 3.0K
16:00 195.16 195.18 194.98 195.00 2.1K
16:05 195.02 195.26 195.00 195.10 2.5K
16:10 195.10 195.36 195.10 195.36 1.8K
16:15 195.36 195.52 195.28 195.50 2.0K
16:20 195.48 195.64 195.42 195.54 4.3K
16:25 195.48 195.58 195.42 195.44 1.4K
16:30 195.48 195.48 195.32 195.34 0.7K
16:35 195.32 195.44 195.24 195.42 3.2K
16:40 195.44 195.56 195.42 195.56 1.5K
16:45 195.56 195.66 195.46 195.66 2.3K
16:50 195.74 195.76 195.50 195.50 2.5K
16:55 195.44 195.54 195.40 195.42 1.4K
17:00 195.40 195.40 195.02 195.02 2.0K
17:05 195.08 195.08 194.92 194.92 1.1K
17:10 194.88 194.96 194.80 194.80 0.4K
17:15 194.80 194.88 194.68 194.68 1.3K
17:20 194.68 194.74 194.62 194.64 0.5K
17:25 194.60 194.62 194.40 194.52 2.1K
17:35 194.34 194.34 194.34 194.34 51.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 195.24 197.44 194.40 197.36 0.2M
2025-09-29 197.16 197.66 195.28 195.98 0.1M
2025-09-26 195.04 195.90 193.04 195.68 0.1M
2025-09-25 193.18 194.10 191.90 193.92 0.2M
2025-09-24 195.00 195.84 193.50 193.78 0.2M
2025-09-23 196.26 196.46 194.34 194.34 0.2M
2025-09-22 193.58 195.84 193.50 195.10 0.1M
2025-09-19 194.46 195.00 193.50 193.90 0.5M
2025-09-18 192.96 194.12 191.10 191.78 0.2M
2025-09-17 193.12 193.68 190.90 191.64 0.2M
2025-09-16 196.30 196.90 192.72 192.90 0.2M
2025-09-15 193.44 198.34 193.10 196.22 0.1M
2025-09-12 193.74 194.28 192.08 193.18 0.2M
2025-09-11 189.26 195.26 189.12 193.98 0.3M
2025-09-10 189.00 190.66 188.26 188.58 0.2M
2025-09-09 187.12 188.00 184.40 187.56 0.2M
2025-09-08 185.32 187.94 185.32 187.86 0.2M
2025-09-05 187.16 187.40 182.70 183.78 0.2M
2025-09-04 186.24 187.48 185.42 186.88 0.2M
2025-09-03 180.40 185.00 180.20 184.72 0.2M
2025-09-02 181.76 182.08 178.94 179.18 0.2M
2025-09-01 179.54 182.66 179.44 182.04 0.1M
2025-08-29 177.84 180.70 177.50 179.14 0.2M
2025-08-28 179.22 180.38 177.84 178.68 0.2M
2025-08-27 180.16 180.80 178.18 178.32 0.1M
2025-08-26 178.74 180.22 176.14 179.90 0.3M
2025-08-25 179.70 182.12 179.46 180.60 0.2M
2025-08-22 180.02 181.72 179.90 180.72 0.2M
2025-08-21 179.38 181.16 179.30 181.16 0.1M
2025-08-20 183.18 183.68 178.92 179.06 0.2M
2025-08-19 184.80 185.10 182.00 183.78 0.2M
2025-08-18 186.48 186.66 183.52 184.14 0.2M
2025-08-15 184.78 186.86 183.46 186.86 0.3M
2025-08-14 180.74 183.94 180.32 183.72 0.2M
2025-08-13 181.88 182.86 179.58 179.58 0.2M
2025-08-12 176.72 181.02 176.00 180.86 0.3M
2025-08-11 176.54 176.84 174.78 175.86 0.1M
2025-08-08 178.00 178.68 176.22 176.22 0.3M
2025-08-07 178.92 179.10 177.28 177.42 0.3M
2025-08-06 177.34 178.12 175.36 177.92 0.3M
2025-08-05 173.36 176.32 173.06 175.16 0.2M
2025-08-04 170.34 172.66 170.20 172.30 0.3M
2025-08-01 174.96 174.96 167.46 169.16 0.5M
2025-07-31 178.24 180.64 175.70 176.06 0.3M
2025-07-30 180.46 180.58 178.30 178.80 0.2M
2025-07-29 178.24 182.36 177.90 179.44 0.2M
2025-07-28 182.26 183.00 177.38 177.62 0.2M
2025-07-25 181.00 181.44 179.56 180.18 0.2M
2025-07-24 186.22 186.50 181.76 182.52 0.2M
2025-07-23 184.34 184.68 182.60 183.50 0.3M
2025-07-22 185.24 185.76 179.58 181.30 0.3M
2025-07-21 186.50 186.58 183.10 186.02 0.2M
2025-07-18 185.32 186.94 185.26 186.30 0.3M
2025-07-17 183.16 185.14 181.48 185.14 0.2M
2025-07-16 179.04 182.28 178.96 181.14 0.2M
2025-07-15 183.54 183.76 179.98 180.20 0.2M
2025-07-14 180.80 183.40 180.46 182.98 0.2M
2025-07-11 181.84 183.70 181.26 183.22 0.2M
2025-07-10 182.94 184.30 181.62 183.32 0.3M
2025-07-09 179.60 182.88 179.60 182.28 0.3M
2025-07-08 178.36 179.30 176.84 179.18 0.2M
2025-07-07 176.30 177.90 176.14 177.28 0.2M
2025-07-04 175.38 175.90 174.36 175.12 0.2M
2025-07-03 176.02 177.20 174.40 176.74 0.2M
2025-07-02 173.48 175.98 173.10 175.24 0.2M
2025-07-01 177.74 177.84 171.98 172.40 0.3M
2025-06-30 178.48 178.60 176.88 177.22 0.2M
2025-06-27 178.24 178.74 175.92 178.08 0.3M
2025-06-26 172.68 176.00 171.60 176.00 0.3M
2025-06-25 171.22 171.84 170.06 171.60 0.2M
2025-06-24 170.10 172.00 168.80 170.62 0.5M
2025-06-23 166.64 168.30 165.30 167.00 0.3M
2025-06-20 163.08 168.66 162.50 167.46 1.4M
2025-06-19 162.40 163.30 161.32 161.70 0.2M
2025-06-18 161.56 166.96 161.18 163.06 0.3M
2025-06-17 160.80 161.62 159.14 160.76 0.3M
2025-06-16 162.28 163.10 161.60 162.00 0.2M
2025-06-13 160.10 162.12 159.78 161.56 0.2M
2025-06-12 162.50 163.74 160.92 162.68 0.2M
2025-06-11 163.78 165.78 163.24 163.74 0.2M
2025-06-10 165.66 166.66 163.86 163.92 0.2M
2025-06-09 165.50 166.18 164.58 165.56 0.2M
2025-06-06 165.10 165.88 163.82 165.32 0.2M
2025-06-05 169.60 169.80 165.44 165.44 0.3M
2025-06-04 169.84 173.76 168.90 170.24 0.4M
2025-06-03 164.66 166.38 161.26 166.38 0.2M
2025-06-02 161.90 162.88 159.90 162.60 0.2M
2025-05-30 162.54 163.94 162.02 162.02 0.2M
2025-05-29 165.00 165.40 162.46 162.66 0.2M
2025-05-28 162.42 165.72 161.88 162.40 0.4M
2025-05-27 160.54 163.26 160.54 162.20 0.3M
2025-05-26 160.40 161.44 160.08 160.20 0.2M
2025-05-23 161.34 162.66 154.10 157.24 0.7M
2025-05-22 161.06 161.92 159.96 161.24 0.2M
2025-05-21 160.80 162.90 160.76 162.04 0.3M
2025-05-20 162.30 162.72 161.44 161.84 0.3M
2025-05-19 159.38 162.16 158.44 161.88 0.3M
2025-05-16 159.50 161.50 158.82 160.18 0.4M
2025-05-15 159.22 159.76 158.46 159.26 0.3M
2025-05-14 161.50 161.90 158.22 159.46 0.3M
2025-05-13 158.64 161.12 158.34 161.12 0.2M
2025-05-12 159.04 159.50 154.50 158.78 0.4M
2025-05-09 159.06 159.58 158.06 158.48 0.3M
2025-05-08 155.44 158.58 155.34 158.40 0.2M
2025-05-07 156.58 157.08 153.82 154.56 0.3M
2025-05-06 158.96 159.20 153.42 156.62 0.4M
2025-05-05 155.22 158.82 155.22 158.34 0.3M
2025-05-02 152.74 155.44 151.24 154.94 0.7M
2025-04-30 143.98 147.48 143.96 147.10 0.5M
2025-04-29 145.26 146.06 143.50 144.02 0.3M
2025-04-28 143.00 145.92 142.48 144.34 0.4M
2025-04-25 139.72 141.54 138.92 140.64 0.3M
2025-04-24 139.02 139.36 136.84 137.32 0.4M
2025-04-23 135.24 141.58 135.16 138.80 0.6M
2025-04-22 134.26 134.26 131.94 133.12 0.5M
2025-04-17 139.55 139.81 134.41 135.50 0.6M
2025-04-16 139.17 139.61 137.58 139.45 0.4M
2025-04-15 137.49 140.40 137.23 139.75 0.6M
2025-04-14 138.04 139.84 137.28 139.20 0.4M
2025-04-11 141.22 141.68 133.42 134.86 0.9M
2025-04-10 148.00 150.94 139.22 139.50 1.5M
2025-04-09 135.50 138.00 131.44 133.56 1.2M
2025-04-08 139.20 142.90 138.00 140.18 1.0M
2025-04-07 135.90 145.18 129.82 136.70 2.3M
2025-04-04 157.48 157.50 144.82 146.94 1.4M
2025-04-03 154.22 159.24 151.78 158.06 0.7M
2025-04-02 167.12 167.74 160.80 162.70 0.3M
2025-04-01 163.58 167.98 163.18 167.92 0.2M
2025-03-31 164.76 164.88 161.60 162.82 0.4M
2025-03-28 167.24 167.96 165.28 166.32 0.4M
2025-03-27 168.50 169.68 166.32 168.64 0.3M
2025-03-26 172.90 173.34 169.38 170.52 0.2M
2025-03-25 167.54 172.32 167.24 172.32 0.2M
2025-03-24 168.44 169.24 166.20 167.02 0.2M
2025-03-21 166.18 167.40 164.92 166.68 0.6M
2025-03-20 170.56 171.20 165.44 167.32 0.5M
2025-03-19 171.48 172.30 169.98 171.24 0.3M
2025-03-18 172.10 172.20 169.88 171.76 0.3M
2025-03-17 170.16 171.82 169.38 171.24 0.3M
2025-03-14 162.20 169.40 161.72 169.16 0.5M
2025-03-13 164.98 165.12 162.32 162.32 0.5M
2025-03-12 164.64 167.90 163.62 164.08 0.5M
2025-03-11 164.48 165.36 161.58 163.08 0.5M
2025-03-10 170.74 171.56 163.10 163.12 0.7M
2025-03-07 173.98 174.00 168.58 169.68 0.6M
2025-03-06 174.26 175.10 168.32 173.12 0.6M
2025-03-05 172.46 174.24 171.82 172.80 0.5M
2025-03-04 173.74 174.18 167.94 168.70 0.7M
2025-03-03 168.66 177.36 167.86 175.42 0.9M
2025-02-28 164.78 166.20 164.64 165.68 0.4M
2025-02-27 167.32 167.64 163.14 165.14 0.5M
2025-02-26 164.86 168.20 164.78 167.44 0.3M
2025-02-25 164.72 166.42 163.48 164.04 0.3M
2025-02-24 161.22 164.80 160.74 164.30 0.4M
2025-02-21 162.46 164.14 159.80 159.90 0.4M
2025-02-20 167.56 168.38 163.06 165.14 0.4M
2025-02-19 172.60 173.44 168.82 168.86 0.3M
2025-02-18 171.80 173.82 171.56 173.02 0.3M
2025-02-17 168.64 171.52 168.40 170.38 0.3M
2025-02-14 168.46 169.80 167.76 168.52 0.4M
2025-02-13 169.94 170.96 168.64 169.96 0.6M
2025-02-12 168.12 170.00 167.70 169.90 0.2M
2025-02-11 167.62 168.04 166.08 167.18 0.3M
2025-02-10 166.44 167.90 166.28 167.40 0.3M
2025-02-07 168.12 168.34 166.34 166.88 0.3M
2025-02-06 167.58 168.14 166.22 167.84 0.2M
2025-02-05 165.12 166.90 164.74 166.90 0.2M
2025-02-04 168.10 168.10 165.10 166.04 0.1M
2025-02-03 163.78 166.80 163.22 166.66 0.4M
2025-01-31 167.06 169.06 166.42 167.42 0.3M
2025-01-30 167.04 167.34 166.00 166.32 0.2M
2025-01-29 166.50 168.00 166.10 166.68 0.2M
2025-01-28 165.04 167.46 164.98 166.76 0.3M
2025-01-27 167.40 167.58 163.56 165.90 0.3M
2025-01-24 167.10 167.46 166.26 167.06 0.2M
2025-01-23 165.82 166.82 164.28 166.82 0.2M
2025-01-22 163.36 165.32 162.58 165.32 0.2M
2025-01-21 162.98 163.40 161.66 163.34 0.2M
2025-01-20 160.84 164.34 160.70 163.64 0.2M
2025-01-17 158.04 161.40 157.92 160.80 0.5M
2025-01-16 156.10 158.14 155.12 157.20 0.3M
2025-01-15 155.82 157.26 154.42 154.42 0.4M
2025-01-14 156.06 157.56 155.32 156.02 0.1M
2025-01-13 157.44 157.46 154.34 155.46 0.2M
2025-01-10 159.20 159.50 156.96 157.62 0.3M
2025-01-09 157.88 159.46 156.56 156.56 0.2M
2025-01-08 158.24 159.76 157.66 158.66 0.3M
2025-01-07 159.56 160.12 157.30 158.36 0.4M
2025-01-06 158.76 159.50 155.78 159.50 0.3M
2025-01-03 159.32 159.42 158.04 158.54 0.3M
2025-01-02 155.88 160.44 155.82 160.20 0.6M