Airbus SE AIR
XETR · Almanya · Elektronik Teknoloji
€188,42-2,16 (-%1,13)
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €188,34 | -%1,18 | €189,38 | €191,00 | €187,14 | 62,87K |
| 2026-09-30 | €190,58 | %0,00 | €190,46 | €193,94 | €189,80 | 207,11K |
| 2026-09-29 | €190,58 | -%1,35 | €193,00 | €193,80 | €190,04 | 334,62K |
| 2026-09-28 | €193,18 | +%0,33 | €192,70 | €195,80 | €191,68 | 356,77K |
| 2026-09-25 | €192,54 | -%0,95 | €194,70 | €195,42 | €188,14 | 594,13K |
| 2026-09-24 | €194,38 | -%0,36 | €194,12 | €195,60 | €191,02 | 242,38K |
| 2026-09-23 | €195,08 | +%0,20 | €195,98 | €197,62 | €192,68 | 229,60K |
| 2026-09-22 | €194,70 | -%0,09 | €195,10 | €197,48 | €192,96 | 196,70K |
| 2026-09-21 | €194,88 | +%0,80 | €195,38 | €195,90 | €193,06 | 360,64K |
| 2026-09-18 | €193,34 | -%1,15 | €195,34 | €197,90 | €193,00 | 878,49K |
| 2026-09-17 | €195,58 | -%0,51 | €198,40 | €199,04 | €195,58 | 177,66K |
| 2026-09-16 | €196,58 | +%0,77 | €196,64 | €197,62 | €194,84 | 147,01K |
| 2026-09-15 | €195,08 | +%0,01 | €194,94 | €196,84 | €194,42 | 194,84K |
| 2026-09-14 | €195,06 | -%2,23 | €198,00 | €199,40 | €193,70 | 279,76K |
| 2026-09-11 | €199,50 | +%1,86 | €197,66 | €199,50 | €197,52 | 213,85K |
| 2026-09-10 | €195,86 | -%0,20 | €197,04 | €198,78 | €195,40 | 331,67K |
| 2026-09-09 | €196,26 | -%2,24 | €197,24 | €198,06 | €194,58 | 245,42K |
| 2026-09-08 | €200,75 | +%1,06 | €197,22 | €200,75 | €195,70 | 103,19K |
| 2026-09-07 | €198,64 | -%0,13 | €198,10 | €199,34 | €197,30 | 114,15K |
| 2026-09-04 | €198,90 | +%0,95 | €196,92 | €202,05 | €196,64 | 188,14K |
| 2026-09-03 | €197,02 | +%0,04 | €196,04 | €197,78 | €193,18 | 179,33K |
| 2026-09-02 | €196,94 | +%0,36 | €195,10 | €198,30 | €193,74 | 145,65K |
| 2026-09-01 | €196,24 | -%0,50 | €195,96 | €197,28 | €194,20 | 178,50K |
| 2026-08-31 | €197,22 | -%2,92 | €202,95 | €202,95 | €197,22 | 164,26K |
| 2026-08-28 | €203,15 | -%0,07 | €204,80 | €205,15 | €202,30 | 186,29K |
| 2026-08-27 | €203,30 | -%1,36 | €206,35 | €206,45 | €202,35 | 201,60K |
| 2026-08-26 | €206,10 | +%0,73 | €204,90 | €209,60 | €204,80 | 181,08K |
| 2026-08-25 | €204,60 | +%0,86 | €204,45 | €207,50 | €204,45 | 135,41K |
| 2026-08-24 | €202,85 | -%0,39 | €203,05 | €205,00 | €202,10 | 76,79K |
| 2026-08-21 | €203,65 | -%0,61 | €204,10 | €204,50 | €202,90 | 163,92K |
| 2026-08-20 | €204,90 | -%1,49 | €207,75 | €208,35 | €204,85 | 97,93K |
| 2026-08-19 | €208,00 | -%0,86 | €210,85 | €211,80 | €208,00 | 101,37K |
| 2026-08-18 | €209,80 | -%2,10 | €213,90 | €214,30 | €209,25 | 151,84K |
| 2026-08-17 | €214,30 | -%0,51 | €215,40 | €216,45 | €213,80 | 121,31K |
| 2026-08-14 | €215,40 | +%1,13 | €213,20 | €216,55 | €213,20 | 174,26K |
| 2026-08-13 | €213,00 | -%0,26 | €214,05 | €215,90 | €213,00 | 98,20K |
| 2026-08-12 | €213,55 | +%0,54 | €211,65 | €214,90 | €211,65 | 145,17K |
| 2026-08-11 | €212,40 | -%1,00 | €214,00 | €214,20 | €211,05 | 156,90K |
| 2026-08-10 | €214,55 | +%0,40 | €212,55 | €214,95 | €212,00 | 115,88K |
| 2026-08-07 | €213,70 | +%0,56 | €212,90 | €216,15 | €212,90 | 190,95K |
| 2026-08-06 | €212,50 | -%1,19 | €214,85 | €217,20 | €212,50 | 240,93K |
| 2026-08-05 | €215,05 | +%0,40 | €215,05 | €216,40 | €214,30 | 185,85K |
| 2026-08-04 | €214,20 | +%2,98 | €210,70 | €214,20 | €209,40 | 201,93K |
| 2026-08-03 | €208,00 | +%2,84 | €208,30 | €209,80 | €206,50 | 348,33K |
| 2026-07-31 | €202,25 | -%0,83 | €204,90 | €208,50 | €201,75 | 282,37K |
| 2026-07-30 | €203,95 | -%2,79 | €206,20 | €207,90 | €203,15 | 370,32K |
| 2026-07-29 | €209,80 | -%1,06 | €210,85 | €211,85 | €208,35 | 362,75K |
| 2026-07-28 | €212,05 | +%1,48 | €211,00 | €213,30 | €209,30 | 188,50K |
| 2026-07-27 | €208,95 | +%1,53 | €210,60 | €212,00 | €208,45 | 278,52K |
| 2026-07-24 | €205,80 | +%0,73 | €204,70 | €205,80 | €202,60 | 173,03K |
| 2026-07-23 | €204,30 | -%1,92 | €207,05 | €208,60 | €202,85 | 331,50K |
| 2026-07-22 | €208,30 | +%7,07 | €203,50 | €209,10 | €202,70 | 453,92K |
| 2026-07-21 | €194,54 | +%1,48 | €190,80 | €196,38 | €190,80 | 259,74K |
| 2026-07-20 | €191,70 | -%1,33 | €192,40 | €194,26 | €191,36 | 201,39K |
| 2026-07-17 | €194,28 | -%0,70 | €193,22 | €194,66 | €191,90 | 350,03K |
| 2026-07-16 | €195,64 | +%0,13 | €196,10 | €196,48 | €193,90 | 168,91K |
| 2026-07-15 | €195,38 | -%0,25 | €193,56 | €196,76 | €192,50 | 171,13K |
| 2026-07-14 | €195,86 | +%0,35 | €193,12 | €195,86 | €191,58 | 269,83K |
| 2026-07-13 | €195,18 | -%0,98 | €195,94 | €196,46 | €193,92 | 165,90K |
| 2026-07-10 | €197,12 | +%0,33 | €197,30 | €197,34 | €194,78 | 241,46K |
| 2026-07-09 | €196,48 | -%0,41 | €198,96 | €200,05 | €194,04 | 317,61K |
| 2026-07-08 | €197,28 | -%3,25 | €201,70 | €202,05 | €197,28 | 310,10K |
| 2026-07-07 | €203,90 | -%2,65 | €209,50 | €210,95 | €203,50 | 194,04K |
| 2026-07-06 | €209,45 | +%1,60 | €205,95 | €210,10 | €205,95 | 198,07K |
| 2026-07-03 | €206,15 | +%1,05 | €208,35 | €208,90 | €205,05 | 295,08K |
| 2026-07-02 | €204,00 | +%2,90 | €197,56 | €204,90 | €197,56 | 385,83K |
| 2026-07-01 | €198,26 | +%1,96 | €195,16 | €199,70 | €194,98 | 303,07K |
| 2026-06-30 | €194,44 | +%1,47 | €192,66 | €195,20 | €191,84 | 284,39K |
| 2026-06-29 | €191,62 | -%0,16 | €191,90 | €192,18 | €189,24 | 128,08K |
| 2026-06-26 | €191,92 | -%1,66 | €194,36 | €194,58 | €190,30 | 182,05K |
| 2026-06-25 | €195,16 | +%0,06 | €194,96 | €196,86 | €193,22 | 236,52K |
| 2026-06-24 | €195,04 | +%0,89 | €192,88 | €195,04 | €191,58 | 230,65K |
| 2026-06-23 | €193,32 | +%1,94 | €188,44 | €194,84 | €187,56 | 222,60K |
| 2026-06-22 | €189,64 | +%0,08 | €190,10 | €190,12 | €187,14 | 194,56K |
| 2026-06-19 | €189,48 | -%1,20 | €191,24 | €193,14 | €189,42 | 851,14K |
| 2026-06-18 | €191,78 | +%2,55 | €189,00 | €193,70 | €188,16 | 326,30K |
| 2026-06-17 | €187,02 | +%0,92 | €185,28 | €188,52 | €185,14 | 273,71K |
| 2026-06-16 | €185,32 | +%0,85 | €184,48 | €186,84 | €184,20 | 167,49K |
| 2026-06-15 | €183,76 | +%2,51 | €183,90 | €187,32 | €183,70 | 286,92K |
| 2026-06-12 | €179,26 | +%2,25 | €180,56 | €183,78 | €177,66 | 299,85K |
| 2026-06-11 | €175,32 | +%0,33 | €175,58 | €176,94 | €174,36 | 208,54K |
| 2026-06-10 | €174,74 | -%0,54 | €176,06 | €176,66 | €171,84 | 218,47K |
| 2026-06-09 | €175,68 | -%0,70 | €176,66 | €179,02 | €173,74 | 287,50K |
| 2026-06-08 | €176,92 | -%1,16 | €173,46 | €179,24 | €172,78 | 195,06K |
| 2026-06-05 | €179,00 | +%1,12 | €178,38 | €179,66 | €176,84 | 244,61K |
| 2026-06-04 | €177,02 | +%4,55 | €170,24 | €177,08 | €169,80 | 248,58K |
| 2026-06-03 | €169,32 | -%1,90 | €170,70 | €171,00 | €167,90 | 271,51K |
| 2026-06-02 | €172,60 | -%0,36 | €174,84 | €176,30 | €172,18 | 206,24K |
| 2026-06-01 | €173,22 | -%3,56 | €178,10 | €178,44 | €171,58 | 296,32K |
| 2026-05-29 | €179,62 | +%1,05 | €180,82 | €183,00 | €178,92 | 279,15K |