Holen Sie sich die Stockscreener-App
45.46
1.65%
0.74
Airbus SE ADR - Level I-Aktien (EADSY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-21 | $46.13 | $45.35 | $0.78 | 402,553.0 | +1.65% |
| 2025-05-16 | $44.86 | $44.51 | $0.35 | 248,621.0 | +0.22% |
| 2025-05-15 | $44.71 | $44.32 | $0.39 | 431,097.0 | +0.75% |
| 2025-05-14 | $44.98 | $44.28 | $0.70 | 322,871.0 | -1.69% |
| 2025-05-13 | $45.13 | $44.45 | $0.68 | 481,238.0 | +2.36% |
| 2025-05-12 | $44.29 | $43.36 | $0.93 | 377,503.0 | -1.21% |
| 2025-05-09 | $44.75 | $44.38 | $0.37 | 345,972.0 | +0.07% |
| 2025-05-08 | $44.80 | $44.30 | $0.50 | 358,003.0 | +2.18% |
| 2025-05-07 | $43.90 | $43.05 | $0.85 | 554,825.0 | -2.09% |
| 2025-05-06 | $44.60 | $44.15 | $0.455 | 1,749,690.0 | -1.16% |
| 2025-05-05 | $45.02 | $44.62 | $0.40 | 647,638.0 | +2.43% |
| 2025-05-02 | $44.15 | $43.68 | $0.47 | 1,471,171.0 | +0.11% |
| 2025-05-01 | $44.79 | $43.25 | $1.54 | 412,593.0 | +1.93% |
| 2025-04-30 | $43.19 | $41.13 | $2.05 | 2,192,880.0 | +4.62% |
| 2025-04-29 | $41.47 | $40.87 | $0.60 | 2,437,207.0 | -0.99% |
| 2025-04-28 | $41.58 | $41.00 | $0.58 | 1,530,824.0 | +3.33% |
| 2025-04-25 | $40.27 | $39.80 | $0.47 | 1,223,820.0 | +2.39% |
| 2025-04-24 | $39.33 | $38.86 | $0.47 | 280,687.0 | -0.28% |
| 2025-04-23 | $40.14 | $39.25 | $0.89 | 413,919.0 | +1.03% |
| 2025-04-22 | $39.38 | $38.74 | $0.64 | 526,419.0 | +0.93% |
Airbus SE ADR - Level I-Aktien (EADSY) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Airbus SE ADR - Level I-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der EADSY-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Airbus SE ADR - Level I-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Airbus SE ADR - Level I-Aktien (EADSY) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $46.13 | $43.05 | $3.08 | 7,803,775.0 | +5.55% |
| 2025-04 | $45.52 | $36.28 | $9.24 | 17,024,327.0 | -2.31% |
| 2025-03 | $47.50 | $43.69 | $3.81 | 15,608,172.0 | +1.66% |
| 2025-02 | $45.41 | $41.53 | $3.88 | 10,791,405.0 | +0.51% |
| 2025-01 | $43.93 | $39.48 | $4.45 | 6,077,400.0 | +8.32% |
Airbus SE ADR - Level I-Aktien (EADSY) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $42.09 | $38.90 | $3.19 | 6,844,965.0 | +2.82% |
| 2024-11 | $39.19 | $35.52 | $3.67 | 7,588,531.0 | +2.50% |
| 2024-10 | $39.50 | $34.46 | $5.04 | 8,466,587.0 | +4.16% |
| 2024-09 | $37.70 | $35.37 | $2.33 | 5,455,437.0 | -4.85% |
| 2024-08 | $39.48 | $35.36 | $4.12 | 5,198,358.0 | +1.56% |
| 2024-07 | $38.23 | $34.38 | $3.84 | 13,931,834.0 | +10.40% |
| 2024-06 | $42.40 | $34.10 | $8.30 | 12,394,320.0 | -19.42% |
| 2024-05 | $43.91 | $40.20 | $3.71 | 4,955,624.0 | +3.53% |
| 2024-04 | $46.78 | $40.87 | $5.91 | 7,042,210.0 | -11.09% |
| 2024-03 | $46.66 | $41.06 | $5.60 | 5,318,320.0 | +11.69% |
| 2024-02 | $41.67 | $38.91 | $2.76 | 5,240,810.0 | +4.11% |
| 2024-01 | $40.97 | $37.18 | $3.79 | 4,103,318.0 | +0.00% |
Airbus SE ADR - Level I-Aktien (EADSY) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-10 | $33.52 | $32.12 | $1.40 | 1,521,867.0 | -1.61% |
| 2023-09 | $36.70 | $32.26 | $4.44 | 2,732,720.0 | -8.75% |
| 2023-08 | $36.91 | $33.99 | $2.92 | 3,402,050.0 | -0.38% |
| 2023-07 | $37.80 | $35.07 | $2.73 | 3,509,786.0 | +1.85% |
| 2023-06 | $36.21 | $33.40 | $2.81 | 3,213,618.0 | +10.18% |
| 2023-05 | $35.30 | $32.52 | $2.78 | 5,100,524.0 | -6.39% |
| 2023-04 | $35.52 | $33.76 | $1.76 | 3,521,544.0 | +4.66% |
| 2023-03 | $33.55 | $30.55 | $3.00 | 3,686,259.0 | +2.39% |
| 2023-02 | $33.69 | $29.84 | $3.84 | 3,962,225.0 | +4.41% |
| 2023-01 | $32.96 | $30.02 | $2.94 | 6,312,560.0 | +5.60% |
1.31%
Kapitalisierung:
|
Volumen (24h):