174.00
price down icon1.91%   -3.96
 
loading

Airbus SE 주식 (EADSF) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-03 $175.0 $174.0 $1.00 688.0 -1.66%
2025-03-31 $178.2 $174.4 $3.75 32,089.0 -1.25%
2025-03-28 $184.4 $180.2 $4.16 2,265.0 -1.72%
2025-03-27 $183.4 $182.9 $0.504 1,216.0 -2.41%
2025-03-26 $188.0 $187.9 $0.10 1,689.0 +2.38%
2025-03-25 $188.0 $182.7 $5.35 1,623.0 +0.93%
2025-03-24 $182.7 $178.6 $4.01 2,139.0 +1.80%
2025-03-21 $182.1 $178.6 $3.43 1,632.0 -2.16%
2025-03-20 $184.1 $179.9 $4.22 9,835.0 -1.85%
2025-03-19 $189.0 $186.0 $3.00 2,597.0 -1.31%
2025-03-18 $189.5 $187.0 $2.46 3,486.0 +0.36%
2025-03-17 $187.8 $186.3 $1.44 2,290.0 +1.92%
2025-03-14 $185.4 $182.0 $3.44 1,856.0 +4.09%
2025-03-13 $177.0 $177.0 $0.00 2,296.0 -1.11%
2025-03-12 $182.5 $179.0 $3.50 3,915.0 -2.41%
2025-03-11 $183.4 $177.0 $6.41 1,578.0 +3.62%
2025-03-10 $186.0 $176.5 $9.53 3,602.0 -4.43%
2025-03-07 $186.7 $183.5 $3.23 1,145.0 -1.20%
2025-03-06 $188.7 $187.5 $1.17 3,010.0 -1.11%
2025-03-05 $189.6 $185.2 $4.33 3,002.0 +4.05%
2025-03-04 $184.0 $180.2 $3.79 1,874.0 -1.13%

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
2025-04 $175.0 $174.0 $1.00 688.0 -1.66%
2025-03 $189.6 $174.4 $15.18 86,621.0 +3.77%
2025-02 $184.0 $166.9 $17.12 58,541.0 -1.16%
2025-01 $175.2 $156.2 $19.05 40,750.0 +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 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

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%
$0.18
price down icon 0.06%
$20.61
price down icon 0.63%
$3.86
price down icon 5.26%
$10.18
price down icon 2.50%
$76.70
price down icon 2.91%
$0.175
price down icon 2.29%
자본화:     |  볼륨(24시간):