Stockscreener 앱 받기
157.38
6.68%
-11.27
Airbus SE 주식 (EADSF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $163.1 | $157.3 | $5.79 | 4,292.0 | -6.68% |
| 2024-12-12 | $168.7 | $168.7 | $0.00 | 551.0 | +3.28% |
| 2024-12-11 | $163.3 | $162.4 | $0.85 | 2,615.0 | +0.12% |
| 2024-12-10 | $163.1 | $162.0 | $1.09 | 2,195.0 | -0.44% |
| 2024-12-09 | $167.6 | $163.8 | $3.79 | 6,264.0 | +0.47% |
| 2024-12-06 | $163.3 | $162.8 | $0.522 | 2,130.0 | +0.65% |
| 2024-12-05 | $163.0 | $162.0 | $1.00 | 2,539.0 | +0.00% |
| 2024-12-04 | $162.0 | $160.0 | $2.00 | 1,082.0 | +0.68% |
| 2024-12-03 | $160.9 | $160.9 | $0.00 | 1,067.0 | +3.71% |
| 2024-12-02 | $158.2 | $155.2 | $3.10 | 1,547.0 | -0.98% |
| 2024-11-29 | $156.7 | $151.8 | $4.89 | 2,425.0 | +6.67% |
| 2024-11-27 | $149.0 | $145.8 | $3.12 | 1,232.0 | +1.41% |
| 2024-11-26 | $144.8 | $142.6 | $2.25 | 1,401.0 | +1.50% |
| 2024-11-25 | $146.1 | $142.2 | $3.90 | 2,777.0 | -2.73% |
| 2024-11-22 | $146.7 | $146.7 | $0.00 | 1,909.0 | -0.15% |
Airbus SE 주식 (EADSF) 연도별 가격 이력
이 심층 분석에서는 Airbus SE 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EADSF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Airbus SE 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Airbus SE 주식 (EADSF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $168.7 | $155.2 | $13.50 | 24,282.0 | +0.44% |
| 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 | 56,682.0 | -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 주식 (EADSF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Airbus SE 주식 (EADSF) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $121.8 | $113.1 | $8.67 | 49,347.0 | +6.55% |
| 2022-11 | $118.7 | $107.5 | $11.17 | 77,637.0 | +7.27% |
| 2022-10 | $111.8 | $85.60 | $26.16 | 454,512.0 | +22.84% |
| 2022-09 | $100.6 | $82.66 | $17.89 | 219,840.0 | -12.73% |
| 2022-08 | $112.4 | $97.97 | $14.42 | 78,139.0 | -7.11% |
| 2022-07 | $110.5 | $101.8 | $8.66 | 74,301.0 | -7.81% |
| 2022-05 | $117.5 | $109.0 | $8.50 | 6,061.0 | +0.00% |
0.00%
9.90%
자본화:
|
볼륨(24시간):