188.62
price down icon2.57%   -4.98
 
loading

Airbus SE 주식 (EADSF) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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 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 2025

고가 저가 고가 - 저가 거래량 % 변화
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%

Airbus SE 주식 (EADSF) 가격 이력 2024

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%

Airbus SE 주식 (EADSF) 가격 이력 2023

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%
$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%
자본화:     |  볼륨(24시간):