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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 80,4732
KAPANIŞ 80,2589

En Düşük

DÜŞÜK 47,7

En Yüksek

YÜKSEK 139,4
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2020132,58135,7132,5133,54
03.01.2020132,2134,08131,88134,08
06.01.2020133,1133,78131,78133,48
07.01.2020133,8134,34131,86132,1
08.01.2020131,2134,9130,56134,5
09.01.2020135,1135,8133,86135,02
10.01.2020135,42135,42134,1134,38
13.01.2020134,72136,24134,54135,2
14.01.2020135,46136133,2135,22
15.01.2020135,9136133,18134,28
16.01.2020135,56135,56133,36133,46
17.01.2020134,5137,18134,5136,76
20.01.2020137138,22136,2137,94
21.01.2020137,5137,5135,92136,46
22.01.2020137,62139,24137,42138
23.01.2020138138,1135,68135,72
24.01.2020137,46139,4137,4139,04
27.01.2020136,26137,24132,84132,92
28.01.2020136,12136,84133,74134,26
29.01.2020134,5136,96133,88136,6
30.01.2020135,42135,46133,54134,4
31.01.2020134,78136,1133,16133,16
03.02.2020133,54134,02132,96133,56
04.02.2020134,56137,88134,16137,88
05.02.2020137,6138,46136,2136,92
06.02.2020137,86137,86136,4137,04
07.02.2020137,52137,98136,42136,68
10.02.2020136,52137,6136,1136,74
11.02.2020137,58138,72136,94137,92
12.02.2020138,56138,92136,24136,68
13.02.2020133,32138,24131,96132,8
14.02.2020133133,58129,78129,94
17.02.2020128,9130,96127,14130,92
18.02.2020131,6132,04130,08130,24
19.02.2020131131,9130,18131,7
20.02.2020131,66133,66131,4131,9
21.02.2020132,38132,38129,6130,8
24.02.2020126,7127,32123,94124,44
25.02.2020124,98126,26123,52123,52
26.02.2020122,2122,46117,6120,04
27.02.2020117,2117,82113,08114,9
28.02.2020107,1112,04105,64108,02
02.03.2020109,24110,22103,36107,5
03.03.2020109,76114,44108,7112
04.03.2020112,02112,76109,96110,88
05.03.2020111,3112,16105,82107,54
06.03.2020104,5104,8499,5499,63
09.03.202088,195,4486,9990,05
10.03.202091,3196,3988,9589,62
11.03.202091,6692,985,7285,76
12.03.202076,7480,6270,7571
13.03.202074,5180,4769,1974,3
16.03.202066,6970,4357,168,9
17.03.202071,4572,216062,98
18.03.202057,858,847,749,4
19.03.202050,9454,8349,6254,03
20.03.202062,468,159,4263,56
23.03.202058,3264,9254,9855,14
24.03.202060,0460,654,4555,8
25.03.202060,5661,652,9360,08
26.03.202059,3775,125972,5
27.03.202072,274,4865,168,21
30.03.20206868,160,561
31.03.202063,8564,5259,3559,55
01.04.202058,5958,852,1452,3
02.04.202054,754,9250,0150,6
03.04.202050,9552,0249,5949,59
06.04.202053,4555,1350,953,51
07.04.202057,159,856,357,1
08.04.202056,659,854,659,8
09.04.202062,563,2257,260,94
14.04.202062,162,8359,4460
15.04.202060,7361,2554,5854,9
16.04.202056,5257,2752,7453,3
17.04.202058,1458,9855,1156,85
20.04.202057,8157,9554,8255,7
21.04.202055,555,551,8951,93
22.04.202052,7453,7951,6853,59
23.04.202054,0554,9452,5854,18
24.04.202053,753,75252,34
27.04.20205353,350,1551,07
28.04.202051,2454,1151,0452,99
29.04.202053,658,551,6158,5
30.04.202059,6865,265757,86
04.05.202055,555,6752,7255
05.05.202056,0357,8955,6856,51
06.05.202056,2656,2753,3653,67
07.05.202053,8356,1452,9156
08.05.202056,857,755,4456
11.05.202056,7656,8253,4754,49
12.05.202054,2854,3851,2551,32
13.05.202051,251,5649,1349,7
14.05.202049,1850,248,2449,95
15.05.202050,650,8648,6549,42
18.05.202050,2555,2649,8555,24
19.05.202056,0157,1952,9754,29
20.05.202053,9555,0551,5155,04
21.05.202054,355,9453,3354,6
22.05.202053,855,2952,9454,12
25.05.20205558,8554,5558,65
26.05.202059,663,2659,1862,72
27.05.202063,564,2360,761,1
28.05.202062,362,859,8260,25
29.05.202059,359,4956,756,77
02.06.202060,3263,8859,9363,69
03.06.202065,268,5264,5968,36
04.06.202068,4373,6765,9372,1
05.06.20207580,8774,8980,87
08.06.202081,184,9178,5682,02
09.06.202082,668574,6275,74
10.06.202077,280,173,6774,99
11.06.202070,8573,6867,167,18
12.06.202066,0571,8465,3167,1
15.06.202064,1668,4463,3668,04
16.06.202071,372,1468,469,7
17.06.202069,8670,8568,2369,7
18.06.202068,3669,1365,9967,87
19.06.202068,8269,8466,9769,09
22.06.202067,868,6665,7767,24
23.06.20206869,246666,69
24.06.202066,867,426363
25.06.202062,7664,661,2564
26.06.202064,6265,4961,861,8
29.06.202060,7864,4160,2163,4
30.06.202063,865,962,8463,58
01.07.202062,365,660,8664,23
02.07.202065,2667,7764,2466,29
03.07.202066,6567,6164,665,63
06.07.202067,4868,4266,967,78
07.07.202067,868,166,6367,23
08.07.202066,7166,964,8265,67
09.07.202066,0266,763,3563,35
10.07.202062,4965,8162,1465,5
13.07.202066,5567,9766,4367,9
14.07.202066,3766,8364,7666,23
15.07.202067,1270,7566,9369,35
16.07.202068,6769,466,7867,12
17.07.202067,367,365,2365,85
20.07.2020666764,965,68
21.07.202067,1869,4966,9268,13
22.07.202067,4668,165,3367,2
23.07.202067,4467,4465,0465,26
24.07.202064,764,986363,93
27.07.202063,8463,8461,7661,89
28.07.202061,76461,763,83
29.07.202063,464,9862,2962,29
30.07.202063,0966,0862,263,25
31.07.20206363,9661,8362,09
03.08.202062,4663,8560,7663,7
04.08.202064,266,3464,265,62
05.08.202066,468,465,8168,05
06.08.202068,0569,5867,6268,29
07.08.202068,369,3967,2769,23
10.08.202069,5772,0269,3671,97
11.08.202072,7776,1272,7776,12
12.08.202075,57674,2274,85
13.08.202073,7174,8172,4273,25
14.08.2020737370,871,85
17.08.202071,7172,5470,6271,52
18.08.202070,871,569,1969,21
19.08.20206970,2968,670,19
20.08.202069,0469,6168,169,12
21.08.202069,8370,666,9669,13
24.08.202069,4672,0369,4672,03
25.08.202072,5274,0171,6271,62
26.08.202071,371,7670,0570,22
27.08.202070,372,4769,0272,07
28.08.202072,2272,770,9471,49
31.08.202071,8672,468,8169
01.09.202069,569,566,8469,45
02.09.20207072,4869,572
03.09.202072,5375,2571,171,41
04.09.202071,0172,6469,2269,93
07.09.202070,573,7370,3973,73
08.09.20207474,0270,0570,8
09.09.20207070,3268,0169,35
10.09.202069,1570,5968,7569,2
11.09.202069,269,2867,7668,78
14.09.202069,971,569,5771,24
15.09.202071,171,6569,2469,4
16.09.202069,7270,7468,6970,74
17.09.202069,6571,4568,8271,07
18.09.202070,8570,8568,6668,74
21.09.202068,6468,6463,9764,01
22.09.202064,764,861,5162,5
23.09.202063,3565,1661,7261,72
24.09.20206061,0359,1659,65
25.09.202060,0560,1757,8759,95
28.09.202061,3862,6561,0562,4
29.09.202062,3463,1261,362,46
30.09.202061,5963,156162,12
01.10.202063,2165,0962,4764,84
02.10.202063,4464,7962,0564,6
05.10.202065,566,7264,8365,84
06.10.202066,1168,7265,8467,82
07.10.202067,368,0166,1166,72
08.10.202067,7168,1666,5366,88
09.10.202067,0267,866,4466,85
12.10.202066,8467,5865,865,92
13.10.202063,6964,4463,3663,62
14.10.202063,563,6561,6162,1
15.10.202061,4161,959,8961,71
16.10.202062,264,6561,5564,28
19.10.202064,1666,6664,166
20.10.202065,367,9764,966,91
21.10.202067,0867,316464
22.10.202063,3864,6462,664,44
23.10.20206568,686568
26.10.202066,6769,6865,7565,76
27.10.202065,965,963,1163,89
28.10.202062,0762,7260,161,67
29.10.202062,0363,759,2961,45
30.10.202060,663,460,5862,54
02.11.202063,016461,8163,08
03.11.20206466,763,966,28
04.11.202065,269,2464,268,65
05.11.202068,8370,5968,3670,38
06.11.202069,3670,9968,7869,88
09.11.202072,0388,057282,73
10.11.202082,3588,8982,2587,9
11.11.20208889,585,6286,97
12.11.202084,9986,3283,3684,63
13.11.202083,2187,383,285,61
16.11.202087,691,3787,3890
17.11.202089,7790,287,7490,09
18.11.202090,190,487,7489,94
19.11.202088,489,8788,0589,41
20.11.202089,389,9888,488,6
23.11.20208990,978990,23
24.11.202091,7894,9191,7193,4
25.11.202094,5794,5790,7491,61
26.11.202092,2192,5389,1689,87
27.11.202089,0191,2189,0190,07
30.11.202090,1690,3387,887,8
01.12.202088,2689,787,889,43
02.12.20209091,7689,7191,4
03.12.202091,495,1891,3994,7
04.12.20209597,0294,9296,26
07.12.202095,895,893,6595,16
08.12.202094,6895,8394,0894,76
09.12.202095,4696,593,5193,54
10.12.202093,7694,4592,893,7
11.12.202093,5193,7591,4192,2
14.12.202093,0294,291,7591,95
15.12.202091,7692,3489,8991,27
16.12.202091,2792,5489,7790,73
17.12.202091,8891,9589,6690,32
18.12.202089,6490,888989,22
21.12.202084,8386,9382,886,57
22.12.202086,9887,9885,5487,84
23.12.202088,0692,0687,6691,88
28.12.202092,9293,2491,891,93
29.12.202092,5693,4391,9793,12
30.12.202092,9592,9591,3291,32