206.47
price up icon4.28%   8.465
 
loading

Airbus SE 주식 (EADSF) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-08-08 $208.9 $204.0 $4.94 603.0 +4.28%
2025-08-01 $200.1 $191.6 $8.55 2,270.0 -3.41%
2025-07-31 $205.1 $200.0 $5.07 812.0 -0.01%
2025-07-30 $210.0 $199.0 $11.00 2,450.0 -1.20%
2025-07-29 $212.0 $205.0 $7.00 958.0 +1.22%
2025-07-28 $213.7 $205.0 $8.70 67,542.0 -5.16%
2025-07-25 $219.5 $211.0 $8.50 1,618.0 -0.39%
2025-07-24 $220.5 $211.9 $8.51 853.0 -1.14%
2025-07-23 $220.2 $212.0 $8.25 436.0 +1.15%
2025-07-22 $217.0 $209.9 $7.11 646.0 -0.57%
2025-07-21 $220.6 $215.7 $4.89 57,048.0 -0.34%
2025-07-18 $220.0 $211.9 $8.07 929.0 +2.48%
2025-07-17 $217.1 $209.2 $7.89 2,285.0 +0.32%
2025-07-16 $215.7 $210.0 $5.65 5,550.0 +0.47%
2025-07-15 $214.4 $208.0 $6.40 28,466.0 -1.85%
2025-07-14 $216.0 $212.0 $4.00 901.0 -0.46%
2025-07-11 $219.4 $212.5 $6.93 3,395.0 +0.93%
2025-07-10 $216.2 $212.8 $3.38 3,589.0 +0.00%
2025-07-09 $215.0 $211.6 $3.40 4,578.0 +3.20%

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
2025-08 $208.9 $191.6 $17.37 2,873.0 +0.72%
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 41,381.0 +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%
$0.6674
price down icon 4.66%
$20.46
price down icon 0.49%
$2.655
price up icon 3.10%
$0.161
price up icon 5.78%
$0.66
price down icon 5.71%
$40.02
price down icon 0.27%
자본화:     |  볼륨(24시간):