Stockscreener 앱 받기
178.50
0.28%
-0.50
Airbus SE 주식 (EADSF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-15 | $179.0 | $176.7 | $2.31 | 4,319.0 | -0.28% |
| 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% |
| 2025-05-07 | $179.2 | $177.1 | $2.12 | 1,572.0 | -0.37% |
| 2025-05-06 | $178.5 | $176.7 | $1.81 | 4,902.0 | -1.23% |
| 2025-05-05 | $184.2 | $179.0 | $5.25 | 2,804.0 | +0.84% |
| 2025-05-02 | $179.2 | $175.7 | $3.46 | 4,783.0 | +5.37% |
| 2025-05-01 | $169.4 | $169.4 | $0.00 | 578.0 | +2.67% |
| 2025-04-29 | $165.0 | $165.0 | $0.00 | 1,518.0 | +0.92% |
| 2025-04-28 | $163.5 | $163.5 | $0.00 | 3,986.0 | +3.40% |
| 2025-04-25 | $162.9 | $158.1 | $4.79 | 2,712.0 | -0.55% |
| 2025-04-24 | $162.3 | $158.0 | $4.34 | 1,528.0 | +0.00% |
| 2025-04-23 | $163.2 | $157.3 | $5.97 | 3,774.0 | +6.16% |
| 2025-04-22 | $160.0 | $149.8 | $10.22 | 1,205.0 | -3.37% |
| 2025-04-21 | $166.9 | $153.2 | $13.75 | 13,604.0 | +0.00% |
| 2025-04-17 | $160.0 | $155.0 | $4.98 | 2,114.0 | -2.41% |
| 2025-04-16 | $163.3 | $158.1 | $5.28 | 3,662.0 | -0.81% |
| 2025-04-15 | $162.8 | $156.1 | $6.67 | 2,712.0 | +2.64% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $184.2 | $169.4 | $14.85 | 27,324.0 | +8.18% |
| 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
| 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% |
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% |
0.65%
4.15%
자본화:
|
볼륨(24시간):