WKN: | A3EJGH |
ISIN: | FR001400J770 |
Land: | Frankreich |
Branche: | Versorgung, Umwelt & Infrastruktur |
Sektor: | Verkehr, Transport, Logistik |
Weshalb die Air France-KLM-Aktie
ein D-Rating hat,
erfahren Sie im Performance-Check
vom 24. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
23.07.2025 |
11,09 11,09 |
11,09 11,09 |
11,09 | 11,09 |
0 -0,49% |
-0,49% |
22.07.2025 |
11,14 11,14 |
11,14 11,14 |
11,14 | 11,14 |
0 0,27% |
0,27% |
21.07.2025 |
11,11 11,11 |
11,11 11,11 |
11,11 | 11,11 |
0 -0,04% |
-0,04% |
18.07.2025 |
11,12 11,12 |
11,12 11,12 |
11,12 | 11,12 |
0 -0,58% |
-0,58% |
17.07.2025 |
11,18 11,18 |
11,18 11,18 |
11,18 | 11,18 |
0 2,80% |
2,80% |
16.07.2025 |
10,88 10,88 |
10,88 10,88 |
10,88 | 10,88 |
0 -0,32% |
-0,32% |
15.07.2025 |
10,91 10,91 |
10,91 10,91 |
10,91 | 10,91 |
0 0,32% |
0,32% |
14.07.2025 |
10,88 10,88 |
10,88 10,88 |
10,88 | 10,88 |
0 -0,23% |
-0,23% |
11.07.2025 |
10,90 10,90 |
10,90 10,90 |
10,90 | 10,90 |
0 2,93% |
2,93% |
10.07.2025 |
10,59 10,59 |
10,59 10,59 |
10,59 | 10,59 |
0 1,34% |
1,34% |
09.07.2025 |
10,45 10,45 |
10,45 10,45 |
10,45 | 10,45 |
0 3,77% |
3,77% |
08.07.2025 |
10,07 10,07 |
10,07 10,07 |
10,07 | 10,07 |
0 1,23% |
1,23% |
07.07.2025 |
9,95 9,95 |
9,95 9,95 |
9,95 | 9,95 |
0 2,98% |
2,98% |
04.07.2025 |
9,66 9,66 |
9,66 9,66 |
9,66 | 9,66 |
0 -2,88% |
-2,88% |
03.07.2025 |
9,95 9,95 |
9,95 9,95 |
9,95 | 9,95 |
0 3,43% |
3,43% |
02.07.2025 |
9,62 9,62 |
9,62 9,62 |
9,62 | 9,62 |
0 3,96% |
3,96% |
01.07.2025 |
9,25 9,25 |
9,25 9,25 |
9,25 | 9,25 |
0 2,66% |
2,66% |
30.06.2025 |
9,01 9,01 |
9,01 9,01 |
9,01 | 9,01 |
0 0,67% |
0,67% |
27.06.2025 |
8,95 8,95 |
8,95 8,95 |
8,95 | 8,95 |
0 1,57% |
1,57% |
26.06.2025 |
8,59 8,81 |
8,81 8,59 |
8,59 | 8,81 |
511 4,11% |
4,11% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
8,08 8,16 |
8,16 7,00 |
7,00 | 8,16 | 0,99% |
Februar |
8,16 8,88 |
8,88 7,74 |
7,74 | 8,88 | 8,82% |
März |
8,88 8,60 |
11,77 8,60 |
8,60 | 8,60 | -3,15% |
April |
8,60 7,60 |
8,62 7,45 |
7,45 | 7,60 | -11,63% |
Mai |
7,60 9,62 |
9,62 7,60 |
7,60 | 9,62 | 26,58% |
Juni |
9,62 9,01 |
9,80 7,83 |
7,83 | 9,01 | -6,34% |
Juli |
9,01 11,10 |
11,40 9,01 |
9,01 | 11,10 | 23,20% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
8,08 11,10 |
11,77 7,00 |
7,00 | 11,10 | 37,38% |
2024 |
13,50 8,08 |
13,54 7,23 |
7,23 | 8,08 | -40,15% |
2023 |
12,37 13,50 |
18,61 10,60 |
10,60 | 13,50 | 9,14% |
2022 |
19,28 12,37 |
22,70 11,10 |
11,10 | 12,37 | -35,84% |
2021 |
25,23 19,28 |
27,78 18,66 |
18,66 | 19,28 | -23,58% |
2020 |
48,99 25,23 |
48,99 13,69 |
13,69 | 25,23 | -48,50% |
2019 |
45,55 48,99 |
61,51 37,16 |
37,16 | 48,99 | 7,55% |
2018 |
66,67 45,55 |
70,27 32,96 |
32,96 | 45,55 | -31,68% |
2017 |
25,30 66,67 |
68,88 23,64 |
23,64 | 66,67 | 163,52% |
2016 |
34,41 25,30 |
42,35 22,86 |
22,86 | 25,30 | -26,47% |
2015 |
38,24 34,41 |
41,24 27,48 |
27,48 | 34,41 | -10,02% |
2014 |
37,09 38,24 |
57,91 28,66 |
28,66 | 38,24 | 3,10% |
2013 |
34,83 37,09 |
43,86 27,48 |
27,48 | 37,09 | 6,49% |
2012 |
19,33 34,83 |
36,06 15,23 |
15,23 | 34,83 | 80,19% |
2011 |
67,06 19,33 |
74,00 17,40 |
17,40 | 19,33 | -71,18% |
2010 |
54,13 67,06 |
70,84 43,50 |
43,50 | 67,06 | 23,89% |
2009 |
46,62 54,13 |
63,35 30,97 |
30,97 | 54,13 | 16,11% |
2008 |
114,49 46,62 |
116,79 45,83 |
45,83 | 46,62 | -59,28% |
2007 |
156,20 114,49 |
188,15 110,41 |
110,41 | 114,49 | -26,70% |
2006 |
89,95 156,20 |
159,19 78,08 |
78,08 | 156,20 | 73,65% |
2005 |
68,51 89,95 |
89,95 59,13 |
59,13 | 89,95 | 31,29% |
2004 |
60,11 68,51 |
83,03 56,38 |
56,38 | 68,51 | 13,97% |
2003 |
45,88 60,11 |
74,84 36,80 |
36,80 | 60,11 | 31,02% |
2002 |
76,55 45,88 |
103,05 34,84 |
34,84 | 45,88 | -40,07% |
2001 |
120,23 76,55 |
122,68 42,69 |
42,69 | 76,55 | -36,33% |
2000 |
90,79 120,23 |
120,23 75,08 |
75,08 | 120,23 | 32,43% |
1999 |
121,69 90,79 |
121,69 73,61 |
73,61 | 90,79 | -25,39% |
1998 |
102,62 121,69 |
121,69 100,36 |
100,36 | 121,69 | 18,58% |