Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Airbus SE logosu
AIR.PA
Airbus SE
16:12:21
190.6 €
0.0000 (%0.00)
Önceki Kapanış: 191.94
Düşük₺189.46
Yüksek₺193.24
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

AIR.PA: Airbus SE Arşiv

2017 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 74,2845
KAPANIŞ 74,3984

En Düşük

DÜŞÜK 62,31

En Yüksek

YÜKSEK 89,27
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.201762,6863,3362,3162,82
03.01.201763,163,9462,9863,5
04.01.201763,563,6262,7663,4
05.01.201764,4165,3964,2164,6
06.01.201764,6865,3163,9565,14
09.01.201765,0665,2964,1965,28
10.01.201765,466,0565,165,2
11.01.201765,0165,7764,5565,46
12.01.201765,3165,664,5264,69
13.01.20176565,6464,4665,64
16.01.201765,1165,3864,865,18
17.01.201764,8265,664,5265,35
18.01.201765,4665,664,3264,84
19.01.201764,8165,9464,7365,48
20.01.201765,2365,926565,34
23.01.20176565,6164,6165,45
24.01.201765,465,7965,2465,56
25.01.201765,7466,3265,1865,39
26.01.201765,565,5464,4564,91
27.01.201764,8865,264,4264,67
30.01.201764,5464,7163,1963,29
31.01.201763,263,8662,7662,76
01.02.201762,5863,2362,4663,1
02.02.201762,9763,562,762,84
03.02.201762,8163,662,6263,06
06.02.201763,0363,9562,9463,11
07.02.20176364,0962,7662,88
08.02.201763,0663,8662,4662,77
09.02.201762,7464,1462,7464
10.02.201764,164,5263,8764,39
13.02.201764,4866,0864,4265,85
14.02.201765,7466,2665,4466,21
15.02.201766,2166,8466,0866,32
16.02.20176666,365,3165,77
17.02.201765,6766,364,6665,4
20.02.201765,666,6765,666,53
21.02.201766,4967,2466,367,24
22.02.201766,7567,8365,666,7
23.02.201767,7569,4867,6869,05
24.02.201768,9369,7568,2368,35
27.02.201768,3968,7468,1268,35
28.02.201768,3569,4968,3569,32
01.03.201769,6971,469,6471,12
02.03.201771,1671,770,9371,7
03.03.201771,5771,8570,9271,17
06.03.201770,6571,4770,571,05
07.03.201770,9470,9669,970,19
08.03.201769,8970,7469,6470,47
09.03.201770,2570,569,7870,06
10.03.201770,270,7870,0670,06
13.03.201770,2570,3969,9169,95
14.03.201770,270,5769,8970,2
15.03.201770,470,4769,9870,43
16.03.201770,8170,969,8570,36
17.03.20176970,0568,9970,01
20.03.201769,770,7969,6270,6
21.03.201770,771,0169,3469,61
22.03.20176969,3368,2868,9
23.03.201768,8370,0168,5469,85
24.03.201769,7370,2469,4470,02
27.03.201769,3169,568,7869,33
28.03.201769,5270,8569,5270,83
29.03.20177171,8570,9371,62
30.03.201771,6272,1271,4671,64
31.03.201771,171,4770,8671,33
03.04.201771,471,8271,371,36
04.04.201771,1971,8470,971,82
05.04.201771,8272,1271,5271,57
06.04.201771,1272,670,9672,52
07.04.201772,0372,5171,6572,5
10.04.201772,2572,2571,0971,09
11.04.201770,5471,3470,4571,3
12.04.201771,3372,3571,1671,93
13.04.201771,6271,9971,2971,33
18.04.201770,571,0269,2369,53
19.04.201769,570,1269,4569,94
20.04.201769,5372,3469,4472,27
21.04.201771,9772,3671,471,57
24.04.201773,574,272,8373,96
25.04.201773,9574,173,3174,1
26.04.20177474,5973,2674,09
27.04.201772,675,7872,675
28.04.201774,7574,8773,7574,23
02.05.201774,4175,0273,9574,65
03.05.201774,4574,4973,2273,92
04.05.201774,3375,0373,9175,03
05.05.201774,875,8874,1275,88
08.05.201775,1275,8175,1275,41
09.05.201775,576,0775,2775,5
10.05.201775,2875,7575,0975,24
11.05.201775,375,3373,5674
12.05.201774,2174,7273,5374,46
15.05.201774,5574,7774,0774,27
16.05.201774,1474,4573,8874,19
17.05.201773,874,1672,2872,73
18.05.201772,9373,5271,7573,22
19.05.201773,2774,1373,0873,76
22.05.201774,0274,1972,4672,63
23.05.201772,2473,3672,272,41
24.05.201772,3572,972,1872,42
25.05.201772,973,2972,2273,1
26.05.201772,9973,972,7673,9
29.05.201773,7173,9273,4873,72
30.05.201773,373,9373,0473,27
31.05.201773,3774,0673,0773,07
01.06.201773,2275,2573,1975,23
02.06.201775,675,7575,0175,6
05.06.201775,4375,574,5574,76
06.06.201774,375,2274,1674,7
07.06.201774,4774,4973,4773,47
08.06.201773,2674,1372,2673,75
09.06.201773,9875,573,875,41
12.06.201775,0575,1473,9274,27
13.06.201774,3374,9774,0774,6
14.06.201774,9675,8574,8475,13
15.06.201774,8874,9473,1373,28
16.06.201773,5974,9373,4274,93
19.06.201775,2876,9875,2876,4
20.06.201776,7277,2575,8275,95
21.06.201775,5175,7674,4175,25
22.06.201774,9875,2374,475,04
23.06.201775,175,8374,9175,7
26.06.201775,9876,4575,7375,95
27.06.201775,7275,7274,374,48
28.06.20177474,0872,5273,8
29.06.201773,8173,9371,5872,22
30.06.201772,2272,947272
03.07.201772,7273,3272,4573,1
04.07.201772,6673,4572,5873,1
05.07.201772,9873,9772,9273,91
06.07.20177474,2273,7174,13
07.07.201774,174,7273,9874,1
10.07.201774,2974,773,7474,36
11.07.201774,3175,0174,0974,44
12.07.201774,6874,8773,9574,64
13.07.201774,6775,3174,2975
14.07.201774,8674,9673,9874,56
17.07.201774,5674,6573,673,64
18.07.201773,3973,5372,2572,46
19.07.201772,8573,8772,1273,69
20.07.20177474,1772,1772,36
21.07.201771,7472,5571,0671,37
24.07.201771,0172,1870,571,63
25.07.201771,5373,2671,5272,63
26.07.201772,3574,6572,2374,65
27.07.20177272,7371,1872,27
28.07.201771,9273,0971,7972,38
31.07.201772,2272,4570,570,6
01.08.20177272,2870,8672,03
02.08.201772,2472,3970,7471,01
03.08.201770,9772,0170,8971,28
04.08.201771,2473,5670,9573,32
07.08.201773,673,7172,2372,43
08.08.201772,5172,671,572,11
09.08.201771,7971,870,8871,49
10.08.201771,4871,6570,8171
11.08.201770,6471,0870,1770,75
14.08.201771,0971,897171,72
15.08.201772,1572,7371,6772,34
16.08.201772,5573,9872,5172,88
17.08.201772,672,9171,8872,19
18.08.201771,7871,7870,7971,5
21.08.201771,3271,3870,3970,84
22.08.201771,471,4570,8471,25
23.08.201771,2771,4670,6370,81
24.08.201770,8370,9870,3770,37
25.08.201770,571,5270,3770,86
28.08.201770,5670,6869,8670,17
29.08.201769,5669,5668,4268,72
30.08.201769,2569,8768,8769,81
31.08.201770,1771,0569,9870,61
01.09.201772,0872,871,2471,3
04.09.201770,771,3670,5771,09
05.09.201771,1871,6570,9771,24
06.09.201770,8271,4970,4671,41
07.09.201771,5171,8770,3270,43
08.09.201770,1770,5169,5270,5
11.09.201770,971,6370,7470,82
12.09.201770,9571,3270,5570,67
13.09.201770,557170,3570,95
14.09.201770,6871,370,6571,08
15.09.201770,877270,8672
18.09.201772,3973,7372,1473,6
19.09.201773,574,0973,1474
20.09.201773,574,5973,4474,59
21.09.20177577,987577,56
22.09.201776,8777,9676,277,34
25.09.201777,578,8577,4877,84
26.09.201777,578,7876,8978,78
27.09.201778,780,3778,6480,37
28.09.201780,4580,6879,8180
29.09.201779,9580,4179,5880,41
02.10.201780,3380,7580,1480,6
03.10.201780,7181,6580,5481,64
04.10.201781,5682,1481,1182,14
05.10.201782,282,2580,8581,8
06.10.201781,7182,0881,281,27
09.10.201779,580,3778,7479,44
10.10.201779,179,2978,4378,84
11.10.201778,478,5577,5377,99
12.10.201777,8678,3277,7278,16
13.10.201777,0478,0376,9377,2
16.10.20177777,3576,1777,07
17.10.201778,6581,3478,6580,79
18.10.201780,7281,2379,9581,14
19.10.201780,8881,6980,4380,72
20.10.201781,0681,2780,2280,72
23.10.201780,6481,8880,3381,29
24.10.201781,2183,7681,1583,25
25.10.201782,8484,3382,3183,47
26.10.201783,8985,9683,5685,81
27.10.201786,4788,2385,986,56
30.10.201786,0386,2584,4384,71
31.10.201785,7589,1285,4387,75
01.11.201788,588,587,0387,38
02.11.201786,2886,9485,7886,41
03.11.201786,687,7386,687,17
06.11.201786,8587,2386,5386,62
07.11.201786,9287,0286,2286,4
08.11.201786,687,584,985,46
09.11.201785,386,5383,7984,07
10.11.201784,184,6583,2583,72
13.11.201783,3683,9482,2683,25
14.11.201783,284,3482,9783,54
15.11.201785,6386,8984,2285,5
16.11.201786,1686,1684,8385,49
17.11.201785,4586,1384,884,88
20.11.201784,7185,5784,3585,2
21.11.20178586,7384,886,02
22.11.201785,8686,3985,2785,33
23.11.201785,3686,1784,9385,89
24.11.201785,7386,3385,3885,8
27.11.201785,5686,785,2585,69
28.11.201785,7386,8385,1286,83
29.11.201787,0988,4287,0387,29
30.11.201787,3687,6886,8887,29
01.12.201787,387,3385,2885,31
04.12.201787,0988,4887,0687,87
05.12.201787,6688,5787,0688,57
06.12.201787,8289,0687,4688,86
07.12.201788,9989,2787,4288,02
08.12.201788,788,787,3987,77
11.12.201787,6787,6985,8485,93
12.12.201786,3987,3285,6187,23
13.12.201786,487,0586,1386,25
14.12.201786,4886,5385,1185,34
15.12.201785,2985,9384,5285,25
18.12.201785,9386,7685,686,53
19.12.201786,5386,9585,6785,67
20.12.201785,5286,4284,6784,8
21.12.201784,5385,1583,9684,92
22.12.201784,6885,3384,5584,55
27.12.201784,4785,4684,3185,24
28.12.201785,2385,2383,5883,9
29.12.201783,984,198383