Italia markets open in 53 minutes

Airbus SE (AIR.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
131,36+0,18 (+0,14%)
In data: 09:39PM CEST. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 2024130,98131,68130,16131,36131,3675
26 giu 2024135,06135,06131,18131,18131,181
25 giu 2024137,48137,48131,08136,18136,181.956
24 giu 2024148,56148,72138,66138,66138,662.593
21 giu 2024148,62148,62148,62148,62148,62-
20 giu 2024147,92148,52147,92148,52148,5216
19 giu 2024148,52148,52148,52148,52148,52-
18 giu 2024146,56146,56146,56146,56146,56-
17 giu 2024143,52146,92143,24146,92146,92110
14 giu 2024146,22146,22146,22146,22146,22-
13 giu 2024148,96148,96148,72148,72148,72230
12 giu 2024148,72149,68148,72149,68149,6830
11 giu 2024149,12149,12149,12149,12149,12-
10 giu 2024149,84149,84148,40148,40148,4048
07 giu 2024153,30153,30150,66150,72150,72100
06 giu 2024153,34153,34152,90152,90152,9050
05 giu 2024153,54153,54153,28153,28153,2810
04 giu 2024155,88155,88155,88155,88155,88-
03 giu 2024157,38157,38155,02155,02155,0242
31 mag 2024158,82158,82156,72156,72156,7213
30 mag 2024155,92158,92155,92158,92158,92206
29 mag 2024157,52157,52156,88156,88156,88100
28 mag 2024159,02159,02159,02159,02159,02-
27 mag 2024159,50159,50158,66158,66158,6621
24 mag 2024160,00160,00160,00160,00160,00-
23 mag 2024160,24161,08160,24161,08161,0820
22 mag 2024161,20161,50161,20161,34161,34232
21 mag 2024161,02161,70161,02161,70161,70125
20 mag 2024159,42159,42159,42159,42159,4210
17 mag 2024157,74158,76157,74158,76158,76100
16 mag 2024160,52160,52158,80158,80158,807
15 mag 2024158,76158,76158,76158,76158,76-
14 mag 2024157,50157,50157,50157,50157,50-
13 mag 2024160,50160,50157,14157,14157,14210
10 mag 2024162,58162,78162,50162,78162,7810
09 mag 2024161,14162,10161,14162,10162,1010
08 mag 2024158,48158,48158,48158,48158,48-
07 mag 2024156,80156,80156,80156,80156,80-
06 mag 2024154,36155,10154,36155,10155,1020
03 mag 2024153,74154,78153,74154,78154,788
02 mag 2024154,36154,36154,36154,36154,36-
30 apr 2024155,54155,54155,54155,54155,54-
29 apr 2024158,28158,28155,50155,50155,5030
26 apr 2024156,22156,22155,20155,20155,2030
25 apr 2024161,14161,14154,00154,00154,00410
24 apr 2024163,46163,46163,46163,46163,46-
23 apr 2024161,86162,44161,86162,44162,446
22 apr 2024160,82161,30159,72161,30161,3042
19 apr 2024157,26157,26157,26157,26157,26-
18 apr 2024160,26160,26159,90159,90159,9036
17 apr 2024158,22158,22158,22158,22158,22-
16 apr 2024159,88159,88158,18158,18158,18200
16 apr 20241 Dividendo
15 apr 2024162,94162,94162,94162,94161,94-
12 apr 2024163,04163,36163,04163,36162,3630
11 apr 2024164,38164,38163,68163,88162,8720
10 apr 2024165,32165,32164,02164,02163,0120
09 apr 2024169,94169,94169,86169,86168,82100
08 apr 2024168,04170,00168,04170,00168,96197
05 apr 2024165,88168,60165,88168,60167,5785
04 apr 2024167,94168,30167,94168,30167,278
03 apr 2024166,98167,30166,98167,30166,2789
02 apr 2024170,30170,30167,04167,04166,0169
28 mar 2024171,62171,62171,08171,08170,0316
27 mar 2024170,42171,88170,42171,64170,59138
26 mar 2024169,96169,96169,96169,96168,9225
25 mar 2024170,78171,00170,78171,00169,9526
22 mar 2024168,78170,78168,78170,12169,08610
21 mar 2024169,98169,98169,00169,36168,3294
20 mar 2024165,74167,88165,74167,88166,85106
19 mar 2024164,50166,34164,50165,72164,70160
18 mar 2024164,18164,18163,40163,40162,4067
15 mar 2024160,00161,94160,00161,78160,79162
14 mar 2024159,10160,08159,10160,08159,10100
13 mar 2024158,30159,62158,30159,62158,6430
12 mar 2024157,44158,30156,64158,30157,33221
11 mar 2024156,94156,94156,94156,94155,98-
08 mar 2024158,24158,24157,76157,76156,7932
07 mar 2024157,56157,90157,56157,90156,9320
06 mar 2024158,30158,30158,16158,16157,1920
05 mar 2024156,52157,68156,52157,68156,71446
04 mar 2024152,76154,72152,76154,72153,7764
01 mar 2024153,32153,32153,32153,32152,38-
29 feb 2024153,96153,96153,12153,26152,32110
28 feb 2024148,16149,90148,16149,90148,985
27 feb 2024147,14147,14147,14147,14146,24-
26 feb 2024147,80147,80147,42147,42146,5284
23 feb 2024147,26147,26147,26147,26146,36-
22 feb 2024146,92146,92146,92146,92146,02-
21 feb 2024144,98146,16144,98146,16145,26450
20 feb 2024143,76145,10143,76145,10144,21150
19 feb 2024145,78145,78143,92143,92143,0414
16 feb 2024149,34149,34147,14147,14146,241
15 feb 2024147,52149,14147,52149,14148,2219
14 feb 2024148,72150,32148,72150,32149,4014
13 feb 2024149,22149,22147,74147,74146,8320
12 feb 2024150,46150,46150,46150,46149,547
09 feb 2024151,28151,28151,16151,16150,2330
08 feb 2024150,86150,86150,86150,86149,93-
07 feb 2024151,68151,68150,72150,72149,79123
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...