188.62
price down icon2.57%   -4.98
 
loading

Airbus SE (EADSF) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-06-06 $192.5 $187.2 $5.30 38,827.0 -2.57%
2025-06-04 $195.2 $192.5 $2.74 15,035.0 +2.71%
2025-06-03 $191.3 $188.0 $3.27 153,061.0 +0.27%
2025-06-02 $188.0 $185.0 $3.00 1,020.0 +1.62%
2025-05-30 $185.0 $184.5 $0.505 89,188.0 +0.27%
2025-05-29 $187.0 $184.2 $2.81 3,176.0 +1.43%
2025-05-28 $186.0 $180.5 $5.50 6,252.0 -1.14%
2025-05-27 $184.2 $183.5 $0.71 1,247.0 +3.17%
2025-05-23 $179.0 $173.4 $5.60 1,637.0 -1.09%
2025-05-22 $184.1 $180.3 $3.75 1,805.0 -1.83%
2025-05-21 $183.7 $183.0 $0.6632 2,702.0 +1.19%
2025-05-20 $181.9 $181.5 $0.40 1,472.0 -0.82%
2025-05-19 $183.0 $180.5 $2.50 1,383.0 +1.96%
2025-05-16 $179.5 $178.0 $1.48 1,740.0 +0.55%
2025-05-15 $179.0 $176.7 $2.31 4,410.0 -0.36%
2025-05-14 $179.1 $178.5 $0.6125 2,400.0 +0.08%
2025-05-13 $179.0 $178.7 $0.30 3,402.0 +2.29%
2025-05-12 $176.2 $173.0 $3.25 1,578.0 -2.09%
2025-05-09 $179.4 $177.9 $1.42 2,199.0 +0.69%
2025-05-08 $177.5 $177.5 $0.00 1,187.0 +0.21%

Airbus SE (EADSF) 株の年ごとの株価履歴

この詳細な分析では、Airbus SE株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はEADSF株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Airbus SE株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のAirbus SE (EADSF) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-06 $195.2 $185.0 $10.20 207,943.0 +1.95%
2025-05 $187.0 $169.4 $17.56 140,417.0 +12.12%
2025-04 $179.5 $145.0 $34.50 79,884.0 -7.28%
2025-03 $189.6 $174.4 $15.18 86,924.0 +3.77%
2025-02 $184.0 $166.9 $17.12 58,541.0 -1.16%
2025-01 $175.2 $156.2 $19.05 40,567.0 +8.67%

2024年のAirbus SE (EADSF) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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 29,600.0 +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 71,430.0 -10.69%
2024-03 $187.0 $165.1 $21.93 52,904.0 +11.40%
2024-02 $167.0 $155.8 $11.21 116,966.0 +3.28%
2024-01 $165.2 $149.3 $15.95 154,510.0 +0.00%

2023年のAirbus SE (EADSF) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%
$20.40
price up icon 0.05%
$0.1495
price down icon 0.33%
$2.79
price up icon 5.48%
$0.66
price down icon 5.71%
$40.02
price down icon 0.27%
$94.70
price up icon 0.34%
大文字化:     |  ボリューム (24 時間):