Scarica l'app Stockscreener
174.00
1.91%
-3.96
Storico Dei Prezzi Delle Azioni Di Airbus SE (EADSF)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-04-03 | $175.0 | $174.0 | $1.00 | 688.0 | -1.66% |
| 2025-03-31 | $178.2 | $174.4 | $3.75 | 32,089.0 | -1.25% |
| 2025-03-28 | $184.4 | $180.2 | $4.16 | 2,265.0 | -1.72% |
| 2025-03-27 | $183.4 | $182.9 | $0.504 | 1,216.0 | -2.41% |
| 2025-03-26 | $188.0 | $187.9 | $0.10 | 1,689.0 | +2.38% |
| 2025-03-25 | $188.0 | $182.7 | $5.35 | 1,623.0 | +0.93% |
| 2025-03-24 | $182.7 | $178.6 | $4.01 | 2,139.0 | +1.80% |
| 2025-03-21 | $182.1 | $178.6 | $3.43 | 1,632.0 | -2.16% |
| 2025-03-20 | $184.1 | $179.9 | $4.22 | 9,835.0 | -1.85% |
| 2025-03-19 | $189.0 | $186.0 | $3.00 | 2,597.0 | -1.31% |
| 2025-03-18 | $189.5 | $187.0 | $2.46 | 3,486.0 | +0.36% |
| 2025-03-17 | $187.8 | $186.3 | $1.44 | 2,290.0 | +1.92% |
| 2025-03-14 | $185.4 | $182.0 | $3.44 | 1,856.0 | +4.09% |
| 2025-03-13 | $177.0 | $177.0 | $0.00 | 2,296.0 | -1.11% |
| 2025-03-12 | $182.5 | $179.0 | $3.50 | 3,915.0 | -2.41% |
| 2025-03-11 | $183.4 | $177.0 | $6.41 | 1,578.0 | +3.62% |
| 2025-03-10 | $186.0 | $176.5 | $9.53 | 3,602.0 | -4.43% |
| 2025-03-07 | $186.7 | $183.5 | $3.23 | 1,145.0 | -1.20% |
| 2025-03-06 | $188.7 | $187.5 | $1.17 | 3,010.0 | -1.11% |
| 2025-03-05 | $189.6 | $185.2 | $4.33 | 3,002.0 | +4.05% |
| 2025-03-04 | $184.0 | $180.2 | $3.79 | 1,874.0 | -1.13% |
Airbus SE Stock (EADSF) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Airbus SE nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni EADSF. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Airbus SE fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Airbus SE Storia dei prezzi delle azioni (EADSF) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-04 | $175.0 | $174.0 | $1.00 | 688.0 | -1.66% |
| 2025-03 | $189.6 | $174.4 | $15.18 | 86,621.0 | +3.77% |
| 2025-02 | $184.0 | $166.9 | $17.12 | 58,541.0 | -1.16% |
| 2025-01 | $175.2 | $156.2 | $19.05 | 40,750.0 | +8.67% |
Airbus SE Storia dei prezzi delle azioni (EADSF) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $169.0 | $154.8 | $14.27 | 34,116.0 | +4.06% |
| 2024-11 | $157.1 | $141.9 | $15.14 | 49,002.0 | +2.08% |
| 2024-10 | $156.8 | $136.2 | $20.58 | 56,494.0 | +3.36% |
| 2024-09 | $152.5 | $139.3 | $13.10 | 56,700.0 | -3.38% |
| 2024-08 | $160.9 | $138.0 | $22.86 | 32,067.0 | +1.79% |
| 2024-07 | $154.0 | $137.2 | $16.75 | 79,963.0 | +10.21% |
| 2024-06 | $173.1 | $136.6 | $36.49 | 64,739.0 | -18.93% |
| 2024-05 | $177.2 | $159.1 | $18.19 | 67,224.0 | +2.52% |
| 2024-04 | $186.0 | $164.8 | $21.15 | 71,420.0 | -10.69% |
| 2024-03 | $187.0 | $165.1 | $21.93 | 52,879.0 | +11.40% |
| 2024-02 | $167.0 | $155.8 | $11.21 | 108,420.0 | +3.28% |
| 2024-01 | $165.2 | $149.3 | $15.95 | 154,323.0 | +0.00% |
Airbus SE Storia dei prezzi delle azioni (EADSF) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-10 | $134.6 | $129.2 | $5.49 | 8,118.0 | -0.12% |
| 2023-09 | $146.5 | $128.6 | $17.89 | 15,418.0 | -8.28% |
| 2023-08 | $146.9 | $134.7 | $12.19 | 40,384.0 | -0.42% |
| 2023-07 | $152.1 | $141.3 | $10.85 | 23,968.0 | +0.93% |
| 2023-06 | $146.8 | $133.2 | $13.63 | 52,869.0 | +9.79% |
| 2023-05 | $140.9 | $130.1 | $10.80 | 38,250.0 | -5.05% |
| 2023-04 | $142.2 | $134.5 | $7.70 | 29,085.0 | +4.09% |
| 2023-03 | $134.8 | $122.8 | $11.93 | 29,219.0 | +1.58% |
| 2023-02 | $135.0 | $119.0 | $16.00 | 159,717.0 | +3.61% |
| 2023-01 | $132.4 | $119.2 | $13.20 | 51,118.0 | +5.31% |
0.06%
Capitalizzazione:
|
Volume (24 ore):