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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 80,4784
KAPANIŞ 80,2586

En Düşük

DÜŞÜK 48,12

En Yüksek

YÜKSEK 139,4
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2020132,58135,72132,02133,52
03.01.2020132,18134,04131,82134,04
06.01.2020132,68133,82131,76133,46
07.01.2020134134,38131,82132
08.01.2020131,5134,92130,5134,38
09.01.2020135,62135,88133,82134,92
10.01.2020134,92135,02134,08134,42
13.01.2020134,4136,28134,4135,12
14.01.2020135,12136133,14135,1
15.01.2020135,16136133,18134,26
16.01.2020134,2135,62133,3133,4
17.01.2020134,48137,2134,48136,78
20.01.2020136,8138,26136,18137,9
21.01.2020137137135,92136,4
22.01.2020137,4139,32137,14137,98
23.01.2020138138,14135,62135,8
24.01.2020137,18139,4137,1139
27.01.2020135,02137,28132,84132,9
28.01.2020136136,9133,72134,24
29.01.2020134,68136,98133,84136,56
30.01.2020134,72135,48133,54134,5
31.01.2020135,08136,18133,18133,24
03.02.2020133,64134,08132,96133,68
04.02.2020134,58138134138
05.02.2020137,32138,46136,16136,88
06.02.2020137,66137,84136,36137
07.02.2020137,02137,92136,38136,78
10.02.2020136,1137,64136,08136,62
11.02.2020138138,78136,9138
12.02.2020138,48138,98136,2136,6
13.02.2020134138,3130,76132,8
14.02.2020133,4133,82129,76129,86
17.02.2020129130,98127,06130,98
18.02.2020130,5132,06130,06130,26
19.02.2020130,76131,92130,18131,8
20.02.2020131,3133,68131,26131,78
21.02.2020131,24132,2129,6130,84
24.02.2020126,76127,36124,04124,38
25.02.2020125,56126,32123,52123,54
26.02.2020122,4122,52117,7120,56
27.02.2020117,56117,84113,06115
28.02.2020108,06112,12105,64108,1
02.03.2020110111,92103,36107,62
03.03.2020109,58114,46108,64112,12
04.03.2020112,12112,5109,94110,96
05.03.2020110,88111,5105,8107,72
06.03.2020103,9104,9899,599,5
09.03.202089,395,4687,0189,99
10.03.202091,4296,4188,9489,62
11.03.202091,4892,9485,6585,7
12.03.20207780,7570,8471,36
13.03.20207580,5469,1774,33
16.03.202066,5770,5256,469
17.03.202071,3572,3360,0263,04
18.03.202056,7557,9848,1249,06
19.03.202051,3454,7949,5953,73
20.03.202063,6568,0859,5663,78
23.03.202060,4564,9454,5655
24.03.20206060,3754,4255,98
25.03.202060,3761,452,8560,01
26.03.20206075,195972,29
27.03.202072,2874,7465,0468,17
30.03.202067,3167,460,3760,93
31.03.20206364,6459,3459,34
01.04.20205858,852,152,2
02.04.202054,7154,975050,27
03.04.202050,5651,949,5149,51
06.04.202053,5554,8950,9153,53
07.04.202057,3459,7456,3457,04
08.04.202056,959,8154,6359,81
09.04.202062,563,257,1561
14.04.202061,6662,0359,2160
15.04.20206161,254,5354,8
16.04.202056,495752,6253,2
17.04.202058,558,755,1156,8
20.04.202057,5557,9854,8155,62
21.04.202055,455,451,8751,96
22.04.202052,553,7951,753,53
23.04.202053,8654,9252,5554,25
24.04.202053,5453,6752,0252,34
27.04.202052,9953,2350,1551,07
28.04.202051,0754,151,0752,88
29.04.202053,258,4651,658,39
30.04.20206065,2657,0557,88
04.05.20205555,6952,7155
05.05.202056,2757,955,6856,44
06.05.202055,956,453,3653,7
07.05.202053,856,1452,8955,75
08.05.202056,7857,7455,4156,07
11.05.202056,5356,6853,4154,5
12.05.202054,354,3751,2251,22
13.05.20205151,5249,1249,6
14.05.202049,0550,2348,2149,88
15.05.202050,1250,948,6149,31
18.05.202050,0255,3449,8155,34
19.05.202056,3457,1952,9854,23
20.05.202053,8455,0851,5155,05
21.05.202054,355,953,2954,65
22.05.20205455,2852,9254,04
25.05.202054,9758,8854,5158,64
26.05.202059,2763,2859,162,81
27.05.202063,4964,2760,7261,13
28.05.202062,0762,7559,8160,12
29.05.202059,3859,3856,756,7
01.06.202059,1859,6957,6659,44
02.06.202060,0263,8859,5963,7
03.06.202065,4168,5364,668,41
04.06.202068,4173,7165,8971,98
05.06.202075,380,9874,8680,98
08.06.202080,584,9578,681,91
09.06.202082,585,0874,6575,67
10.06.202077,358073,6774,96
11.06.202071,3573,7467,0667,06
12.06.202065,9971,8465,266,95
15.06.202064,7568,4363,4568
16.06.202071,1472,1268,3869,83
17.06.20207070,8268,369,75
18.06.202068,3669,146667,82
19.06.202068,869,8466,9568,86
22.06.202067,8868,765,7667,26
23.06.202068,169,296666,76
24.06.202066,767,4162,9762,97
25.06.202062,5264,6261,2763,92
26.06.202064,3765,4961,8661,88
29.06.202060,8964,4260,1863,35
30.06.202064,6665,9262,7863,52
01.07.202063,665,6460,8564,19
02.07.202065,1467,7964,2466,41
03.07.202066,9867,6664,665,63
06.07.202067,4268,4666,9467,72
07.07.202067,5568,166,6267,3
08.07.202066,3166,964,865,83
09.07.202066,566,7263,2263,22
10.07.202062,2265,8162,0265,45
13.07.202066,5367,9866,467,85
14.07.202066,566,8564,7166,16
15.07.202067,370,7466,8969,22
16.07.202068,5369,3666,7667
17.07.202066,967,0865,1965,9
20.07.20206667,0964,8465,71
21.07.202066,9969,566,8668,05
22.07.202067,768,0465,367,11
23.07.202067,4267,4565,0265,28
24.07.202064,6464,7862,9863,93
27.07.202063,5863,6161,7561,92
28.07.202061,8864,0661,7663,85
29.07.202063,4664,9862,1862,18
30.07.202063,566,1162,1663,34
31.07.202063,0863,9861,8162,01
03.08.202062,3363,8860,7863,73
04.08.202064,4766,3564,2365,68
05.08.202065,9368,4565,9167,97
06.08.202068,0869,667,668,33
07.08.202068,2569,467,2569,3
10.08.202069,6872,0669,3572,06
11.08.20207376,187376,18
12.08.202075,7775,9574,1874,92
13.08.202073,474,7972,273,3
14.08.202072,7772,7770,7672,11
17.08.20207272,5470,5671,44
18.08.202070,7971,5269,1969,23
19.08.202069,1470,3468,5770,25
20.08.20206969,6168,0969,17
21.08.20207070,5866,9769,08
24.08.202069,5272,169,4272,1
25.08.202072,7274,0871,5671,56
26.08.202071,1971,7970,0570,24
27.08.202070,3972,4769,0172,11
28.08.202072,572,7470,9271,44
31.08.20207272,4168,7168,84
01.09.202069,3569,5766,7969,57
02.09.20207072,4869,4572,08
03.09.202072,575,2871,0571,5
04.09.20207172,6669,1869,78
07.09.202070,573,7770,2773,77
08.09.20207474,0369,9870,78
09.09.202069,9870,326869,39
10.09.202069,270,668,7269,44
11.09.202068,9569,3167,7568,82
14.09.202070,0471,5169,5571,32
15.09.202071,2171,6569,2369,48
16.09.202069,5170,7968,6970,79
17.09.202069,5171,4568,8271,12
18.09.202071,0471,0468,668,6
21.09.202068,3368,4163,9564,09
22.09.202064,564,761,562,37
23.09.202063,3665,1961,7961,79
24.09.202060,561,0458,159,65
25.09.202059,9960,1757,8760,02
28.09.202061,5562,6461,0162,31
29.09.202062,3163,1461,3362,59
30.09.202061,7563,1960,9562,07
01.10.202063,4165,162,4564,9
02.10.202063,864,8362,0364,62
05.10.202065,8466,7164,865,8
06.10.20206668,7465,8167,77
07.10.202067,4167,9866,1266,7
08.10.202067,3768,266,5266,92
09.10.202066,9267,8366,4266,78
12.10.202067,0867,5865,7865,99
13.10.202064,564,6463,3463,68
14.10.202063,5563,6861,5762,15
15.10.202061,1561,8859,8761,79
16.10.202062,2964,6761,5564,34
19.10.202064,3666,7364,165,72
20.10.202065,4867,9964,9166,94
21.10.202067,4267,446464,06
22.10.202063,6564,6562,5664,45
23.10.202065,2568,765,2268,03
26.10.202066,6169,6965,6965,85
27.10.202065,865,8363,0764
28.10.202062,0162,7360,0961,77
29.10.20206263,8659,2861,5
30.10.202060,563,4260,562,59
02.11.202062,9763,9861,6863,09
03.11.20206466,7463,966,28
04.11.202065,1669,2464,268,58
05.11.202068,7570,5968,370,38
06.11.202069,527168,8170
09.11.202071,890,4371,7583
10.11.202082,4288,9381,887,92
11.11.20208889,5485,8387
12.11.202085,3686,4883,3384,61
13.11.20208487,383,2585,56
16.11.202087,491,487,390
17.11.202090,1490,287,6590,09
18.11.202090,2990,587,7390
19.11.202088,589,9288,0289,33
20.11.202089,569088,3688,64
23.11.202089,590,9889,3990,14
24.11.202091,8594,991,793,5
25.11.202094,3794,5590,7191,5
26.11.202092,192,5389,1489,8
27.11.202089,0291,218990
30.11.202089,9990,3587,7387,73
01.12.202088,0189,7287,8589,4
02.12.202089,9691,7789,791,32
03.12.202091,3695,1991,3695
04.12.202095,0897,0494,996,24
07.12.202095,6295,8793,6495,21
08.12.202094,8195,8594,1194,73
09.12.202095,6996,593,4993,59
10.12.202093,7794,4892,7793,72
11.12.202093,5293,7691,4192,19
14.12.202093,1394,2191,792,05
15.12.202091,592,3489,8591,37
16.12.202090,992,5289,7990,71
17.12.202091,3491,789,6390,38
18.12.202089,6290,988,9489
21.12.20208586,9682,7586,54
22.12.202087,378885,5187,94
23.12.20208892,0987,6291,95
24.12.202092,4493,0691,5392,04
28.12.20209393,2591,7791,98
29.12.202092,9793,4491,9893,07
30.12.202092,9292,9891,0691,25
31.12.202090,3591,3189,7889,78