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.DE
Airbus SE
16:12:14
190.64 €
0.0000 (%0.00)
Önceki Kapanış: 191.78
Düşük₺189.42
Yüksek₺193.14
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

AIR.DE: Airbus SE Arşiv

2017 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 74,2817
KAPANIŞ 74,3749

En Düşük

DÜŞÜK 62,11

En Yüksek

YÜKSEK 89,27
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.201762,463,3462,462,86
03.01.201763,363,96363,57
04.01.201763,5763,662,7663,43
05.01.201764,5965,3764,2264,58
06.01.201764,6465,363,9865,17
09.01.20176565,2764,265,09
10.01.201765,366,0465,165,18
11.01.201765,0265,7364,5765,49
12.01.201765,465,5864,5364,75
13.01.201764,9965,5664,4865,56
16.01.201765,2265,3564,8165,22
17.01.201764,8465,5764,5965,3
18.01.201765,5865,5864,3264,86
19.01.201764,8765,9364,7565,5
20.01.201765,2265,8965,0565,26
23.01.201764,8165,5764,6265,39
24.01.201765,5665,7665,3465,55
25.01.201765,966,365,2365,41
26.01.201765,4265,4564,4564,9
27.01.201764,6465,1664,4564,74
30.01.201764,6764,7263,1963,28
31.01.201763,3563,8662,8362,83
01.02.201762,7763,2162,1163,05
02.02.201763,0163,4662,7562,88
03.02.201762,7563,6362,7463,02
06.02.201763,0363,9562,9763,02
07.02.201763,0564,0962,7262,72
08.02.201762,963,8462,4562,77
09.02.201762,8564,1462,8364,01
10.02.201764,1464,563,8764,36
13.02.201764,4966,0564,4365,75
14.02.201765,866,2365,4566,17
15.02.201766,266,8266,166,28
16.02.201766,1766,2265,3165,67
17.02.201765,7966,2964,6965,25
20.02.201765,8366,6565,8166,41
21.02.201766,3967,2666,3467,26
22.02.201766,7967,865,6266,7
23.02.201767,8569,4767,6369,09
24.02.201769,2569,7468,2268,46
27.02.201768,4568,6968,1368,37
28.02.201768,469,4568,3669,2
01.03.20177071,377071,05
02.03.201771,2571,6770,9571,67
03.03.201771,4671,870,8971,04
06.03.201770,6171,4870,5971,01
07.03.201770,8370,9569,9170,15
08.03.201769,8170,7369,8170,46
09.03.201770,2370,4869,7870,16
10.03.201770,2470,7570,0770,09
13.03.201770,0970,4169,9370
14.03.201770,2270,5469,9170,2
15.03.201770,370,457070,41
16.03.201770,6870,8269,8670,6
17.03.201769,3570,0469,169,94
20.03.201769,7170,869,6570,6
21.03.201770,757169,3669,53
22.03.201768,8969,3168,2568,88
23.03.201768,7569,9968,5569,75
24.03.201769,7670,2669,4570,07
27.03.201769,1669,4868,8169,3
28.03.201769,6570,8569,5370,79
29.03.201771,0671,8270,9371,44
30.03.201771,672,171,5271,59
31.03.201770,9971,4570,8771,32
03.04.201771,4971,871,3271,39
04.04.201771,4171,8370,9471,75
05.04.201771,972,1271,5671,65
06.04.201771,4372,5670,9672,5
07.04.201772,1372,4971,6472,48
10.04.201772,0272,0371,1571,15
11.04.201770,6571,3570,5571,3
12.04.201771,2172,3471,2171,83
13.04.201771,6971,9871,371,49
18.04.201770,571,0369,2569,6
19.04.201769,570,1169,4769,87
20.04.201769,5472,3369,4872,25
21.04.201772,1272,3171,4171,66
24.04.201772,8674,1872,873,9
25.04.201773,8574,1373,3574,13
26.04.201774,1374,5873,2874,04
27.04.201772,6575,7572,6574,99
28.04.201774,9174,9173,7474,16
02.05.201774,5575,0173,9874,68
03.05.201774,2574,3173,273,75
04.05.201774,1675,0173,9175,01
05.05.201774,4975,874,1475,8
08.05.201775,2375,875,1575,38
09.05.201775,6976,0775,375,38
10.05.201775,2375,7575,175,26
11.05.201775,1175,1673,5873,89
12.05.201774,0974,7273,5374,41
15.05.201774,4974,7574,0874,24
16.05.201774,0974,4473,9374,12
17.05.201773,6874,1172,372,64
18.05.201773,2273,4971,7273,19
19.05.201773,3874,1573,1373,7
22.05.201774,0374,0372,4672,6
23.05.201772,573,3572,572,5
24.05.201772,3672,8772,1972,46
25.05.201772,973,2672,2473,01
26.05.201772,8773,8872,7973,88
29.05.201773,773,9373,5373,68
30.05.201773,2273,973,0373,23
31.05.201773,4574,0572,9972,99
01.06.201773,3675,2573,3675,16
02.06.201775,4875,7275,0375,49
05.06.201775,4975,4975,4975,49
06.06.201774,4775,1674,3674,69
07.06.201774,4174,4773,5173,51
08.06.201773,3374,0772,2973,73
09.06.201773,9775,4973,8975,4
12.06.201774,9975,137474,23
13.06.201774,2574,9674,0674,56
14.06.201774,9275,8174,8775,04
15.06.201774,7874,7873,1673,33
16.06.201773,6774,7473,5374,55
19.06.201775,5576,9675,5576,38
20.06.201776,8977,2575,8475,99
21.06.201775,3775,7574,3975,09
22.06.201774,9775,2274,4275,04
23.06.201775,0375,8274,9575,61
26.06.201775,9476,4375,7475,95
27.06.201775,5775,6174,2674,4
28.06.201773,174,0672,5673,69
29.06.201773,8173,971,5372,07
30.06.201772,1272,8871,9671,96
03.07.201772,6673,3272,4573,11
04.07.201772,6373,4572,6373,29
05.07.201773,0873,9872,9973,98
06.07.201773,9874,2173,7274,08
07.07.201774,4474,6873,9774,03
10.07.201774,1174,773,7674,35
11.07.201774,277574,1574,54
12.07.201774,6774,8573,9774,56
13.07.201774,4475,374,3274,93
14.07.201774,7674,9673,9774,48
17.07.201774,5374,6673,6173,73
18.07.201773,373,5272,2572,62
19.07.201772,8873,8372,1573,74
20.07.201774,1274,1872,1972,33
21.07.201771,872,5371,171,34
24.07.201771,1372,1571,0871,59
25.07.201771,9473,2471,9372,6
26.07.201772,3974,5772,3774,57
27.07.201772,3672,7371,1772,28
28.07.201771,9673,0771,9272,34
31.07.201772,0772,4370,3570,68
01.08.201771,3672,2570,8771,98
02.08.201772,1572,1670,7870,96
03.08.201770,9971,9970,8871,34
04.08.201771,4573,5470,9573,3
07.08.201773,5373,6972,2372,48
08.08.201772,3672,5871,5472,11
09.08.201771,4771,7870,9271,46
10.08.201771,4571,6170,870,95
11.08.201770,4771,0470,1770,7
14.08.201771,0571,8771,0271,7
15.08.201772,272,7471,7672,34
16.08.201772,5473,9772,5472,89
17.08.201772,6972,9171,8872,19
18.08.201771,671,6170,8371,55
21.08.201771,271,3770,3970,81
22.08.201771,4271,4970,8571,34
23.08.201771,0571,4570,6371,03
24.08.201770,970,970,4370,53
25.08.201770,5671,4970,3570,85
28.08.201770,4570,6769,6170,21
29.08.201769,1969,1968,468,64
30.08.201769,1570,1468,970,14
31.08.201770,4771,027070,66
01.09.201771,9572,2871,2871,29
04.09.201770,6871,3870,5971,18
05.09.201771,1871,6470,9771,27
06.09.201770,6971,670,5971,47
07.09.201771,3771,8570,3570,46
08.09.201770,0270,5969,5170,59
11.09.201770,7471,6170,7470,91
12.09.201771,0271,2570,5870,66
13.09.201770,6170,9870,3770,92
14.09.201770,8371,370,6571,08
15.09.201771,0171,9771,0171,97
18.09.201772,4173,772,2973,52
19.09.201773,874,0673,1673,8
20.09.201773,6174,5973,5574,59
21.09.201775,0477,9875,0477,54
22.09.201776,4377,976,2277,3
25.09.201777,7378,8277,4977,76
26.09.201777,2778,7676,9178,76
27.09.201778,7880,3678,7680,3
28.09.201780,4580,6279,8180,03
29.09.201779,9780,3579,5880,35
02.10.201780,2980,7280,1680,7
03.10.201780,780,780,780,7
04.10.201781,7582,1481,1182,14
05.10.201782,1382,280,8381,8
06.10.201781,6682,0681,2681,26
09.10.201779,6780,3678,7379,4
10.10.201779,0879,2678,2678,8
11.10.201778,378,5177,5777,97
12.10.20177878,377,7378,19
13.10.201777,147876,7877,13
16.10.20177777,3276,1876,95
17.10.201778,9181,3378,7880,71
18.10.201780,4381,2279,9681,06
19.10.201780,8981,6180,4580,74
20.10.201780,9381,0680,2580,84
23.10.201780,7181,8880,3481,23
24.10.201781,3583,7881,383,2
25.10.201782,6584,3482,4983,5
26.10.201783,6785,9483,6185,81
27.10.201786,6688,285,9286,6
30.10.201786,1986,1984,4884,8
31.10.201784,884,884,884,8
01.11.201787,788887,0487,4
02.11.201786,6486,9385,886,33
03.11.201786,7887,786,7787,16
06.11.201787,0587,1986,686,76
07.11.201786,7587,0186,2286,44
08.11.201786,8987,584,885,39
09.11.201785,4686,5383,7884,07
10.11.201784,1384,6483,2683,69
13.11.201783,4983,982,2583,26
14.11.201783,1784,3682,9683,34
15.11.201786,5686,8584,2685,49
16.11.201785,918684,8585,48
17.11.201785,3986,184,8184,87
20.11.201784,7285,5384,3185,17
21.11.201784,9586,7184,7886,08
22.11.201785,4886,3685,2785,44
23.11.201785,1486,1784,9685,99
24.11.201785,6686,3385,485,84
27.11.201785,5586,6685,2985,68
28.11.201785,5886,7885,1486,71
29.11.201787,1788,4487,0987,31
30.11.201787,4987,6586,8487,23
01.12.201787,1887,2785,3285,35
04.12.201787,2688,4487,2587,79
05.12.201787,8488,5687,1188,56
06.12.201787,889,0387,4588,75
07.12.201788,9489,2787,4588,03
08.12.201788,4988,5187,4687,83
11.12.201787,7187,7185,8785,96
12.12.201786,4987,3285,6587,25
13.12.201786,458786,1686,39
14.12.201786,4686,585,0985,38
15.12.201784,9685,8584,5384,54
18.12.201785,6986,7785,6786,62
19.12.201786,4786,8985,6285,62
20.12.201785,6286,484,7184,89
21.12.201784,6285,1383,9784,97
22.12.201784,8685,3184,5984,59
27.12.201784,6385,584,3685,49
28.12.201785,1385,1383,6283,68
29.12.201784,0384,1783,3383,67