Stockscreener 앱 받기
220.50
6.62%
13.70
Airbus SE 주식 (EADSF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $231.9 | $213.6 | $18.31 | 6,143.0 | +6.62% |
| 2026-05-05 | $215.3 | $205.6 | $9.71 | 1,853.0 | +1.62% |
| 2026-05-04 | $210.2 | $203.5 | $6.71 | 10,195.0 | -1.61% |
| 2026-05-01 | $210.6 | $204.8 | $5.75 | 1,091.0 | +1.63% |
| 2026-04-30 | $206.7 | $202.3 | $4.30 | 955.0 | +2.50% |
| 2026-04-29 | $206.4 | $198.4 | $8.05 | 1,571.0 | +3.41% |
| 2026-04-28 | $202.7 | $189.3 | $13.41 | 1,100.0 | -0.78% |
| 2026-04-27 | $198.6 | $193.4 | $5.19 | 1,604.0 | +0.00% |
| 2026-04-24 | $197.5 | $192.6 | $4.89 | 2,643.0 | +0.23% |
| 2026-04-23 | $199.0 | $193.1 | $5.94 | 6,637.0 | -0.97% |
| 2026-04-22 | $199.0 | $193.7 | $5.30 | 1,326.0 | -2.04% |
| 2026-04-21 | $205.1 | $198.8 | $6.23 | 19,188.0 | -3.86% |
| 2026-04-20 | $216.8 | $205.5 | $11.26 | 3,641.0 | -1.99% |
| 2026-04-17 | $219.0 | $206.4 | $12.56 | 5,773.0 | +5.60% |
| 2026-04-16 | $211.5 | $199.2 | $12.24 | 787.0 | -1.83% |
| 2026-04-15 | $207.0 | $200.9 | $6.10 | 668.0 | +0.12% |
| 2026-04-14 | $206.0 | $202.0 | $4.03 | 1,165.0 | +1.22% |
| 2026-04-13 | $201.9 | $195.7 | $6.17 | 8,962.0 | +0.78% |
| 2026-04-10 | $202.0 | $196.7 | $5.26 | 2,919.0 | -0.54% |
| 2026-04-09 | $202.4 | $195.5 | $6.94 | 577.0 | -0.70% |
| 2026-04-08 | $207.6 | $201.6 | $6.03 | 19,904.0 | +5.89% |
| 2026-04-07 | $191.7 | $186.3 | $5.43 | 2,216.0 | -1.67% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $231.9 | $203.5 | $28.41 | 19,282.0 | +8.35% |
| 2026-04 | $219.0 | $186.3 | $32.70 | 86,612.0 | +7.79% |
| 2026-03 | $214.0 | $180.0 | $34.00 | 56,289.0 | -13.50% |
| 2026-02 | $240.5 | $211.8 | $28.70 | 119,625.0 | -6.66% |
| 2026-01 | $259.0 | $228.0 | $31.00 | 95,236.0 | +0.19% |
Airbus SE 주식 (EADSF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $241.2 | $220.2 | $20.97 | 54,771.0 | -2.05% |
| 2025-11 | $250.8 | $229.3 | $21.50 | 35,898.0 | -3.28% |
| 2025-10 | $255.0 | $230.4 | $24.55 | 54,467.0 | +4.38% |
| 2025-09 | $236.9 | $204.0 | $32.86 | 137,090.0 | +9.72% |
| 2025-08 | $219.2 | $191.6 | $27.69 | 33,133.0 | +3.94% |
| 2025-07 | $220.6 | $199.0 | $21.62 | 199,627.0 | -1.69% |
| 2025-06 | $210.0 | $183.7 | $26.31 | 276,253.0 | +12.70% |
| 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 | 40,749.0 | +8.67% |
Airbus SE 주식 (EADSF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
2.62%
0.32%
자본화:
|
볼륨(24시간):