Marchés français ouverture 2 h 6 min

Airbus SE (AIR.DE)

XETRA - XETRA Prix différé. Devise en EUR
Ajouter à la liste dynamique
107,94-0,34 (-0,31 %)
À la clôture : 05:35PM CEST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 mai 2022108,34109,78107,74107,94107,94275 718
17 mai 2022107,30108,42106,78108,28108,28397 650
16 mai 2022105,30106,50104,28105,82105,82273 473
13 mai 2022104,44104,44104,44104,44104,44-
12 mai 2022105,10105,80102,66104,44104,44624 677
11 mai 2022104,80104,80104,80104,80104,80-
10 mai 2022106,14107,52104,76104,80104,80473 612
09 mai 2022108,96108,96108,96108,96108,96-
06 mai 2022108,96108,96108,96108,96108,96-
05 mai 2022109,00111,20108,06108,96108,96-
04 mai 2022106,18107,48102,68102,68102,68343 586
03 mai 2022103,40106,44103,40106,44106,44385 706
02 mai 2022104,60105,38103,16103,96103,96564 229
29 avr. 2022103,88106,68103,74105,50105,50594 176
28 avr. 2022102,70105,18101,82103,28103,28379 272
27 avr. 2022103,16103,16103,16103,16103,16-
26 avr. 2022103,16103,16103,16103,16103,16-
25 avr. 2022102,80105,08102,72103,16103,16347 785
22 avr. 2022105,88105,88105,88105,88105,88-
21 avr. 2022105,88105,88105,88105,88105,88-
20 avr. 2022104,76106,68104,38105,88105,88334 221
19 avr. 2022103,32105,00102,30104,24104,24359 345
19 avr. 20221.5 Dividende
14 avr. 2022104,40106,82104,26106,00104,50982 102
13 avr. 2022103,62105,14103,50104,26102,78363 791
12 avr. 2022102,52105,30101,78104,50103,02378 999
11 avr. 2022102,48105,32101,54104,42102,94360 555
08 avr. 2022103,82105,18102,60103,30101,84293 335
07 avr. 2022103,80105,28101,68101,94100,50578 648
06 avr. 2022104,80106,46103,14103,78102,31507 322
05 avr. 2022109,32110,08103,52105,26103,77611 853
04 avr. 2022111,34111,92108,08110,08108,52351 823
01 avr. 2022109,90111,70109,78110,92109,35305 390
31 mars 2022110,90112,28110,16110,24108,68329 835
30 mars 2022112,22112,90110,30111,08109,51504 273
29 mars 2022109,32113,74108,98113,62112,01443 111
28 mars 2022107,44109,36107,38107,82106,29289 456
25 mars 2022108,00109,28106,70107,56106,04316 006
24 mars 2022106,92108,20106,20107,40105,88286 299
23 mars 2022108,32108,84106,56107,12105,60319 363
22 mars 2022105,52108,50105,28108,24106,71338 912
21 mars 2022105,36106,82104,82105,34103,85348 290
18 mars 2022106,52107,48103,94106,14104,641 132 365
17 mars 2022106,68107,52104,98107,14105,62433 453
16 mars 2022105,84109,50104,76106,84105,331 080 259
15 mars 2022103,08103,92101,24103,16101,70651 383
14 mars 2022104,00107,32104,00104,54103,06808 931
11 mars 202299,80106,3499,76103,36101,901 024 051
10 mars 2022102,98103,5297,5099,7498,33846 472
09 mars 202296,86103,4096,30103,24101,781 560 389
08 mars 202292,0097,7891,7894,0892,751 535 638
07 mars 202291,5998,4190,3294,0092,671 672 916
04 mars 2022103,40103,6096,8497,0295,651 344 655
03 mars 2022109,22109,90104,24105,12103,63701 188
02 mars 2022104,02111,12102,28109,70108,151 059 983
01 mars 2022114,60115,22104,00104,00102,531 016 531
28 févr. 2022116,06116,30110,96115,16113,531 245 892
25 févr. 2022110,10115,98108,46115,98114,341 166 145
24 févr. 2022107,54111,02105,72108,90107,361 823 665
23 févr. 2022114,24117,28113,08113,78112,17797 133
22 févr. 2022110,20115,16109,42114,02112,41946 357
21 févr. 2022116,56117,12111,72111,94110,36619 171
18 févr. 2022117,82117,82114,20114,94113,31650 650
17 févr. 2022119,80120,34115,68116,24114,60577 053
16 févr. 2022118,24119,46116,76117,78116,11365 320
15 févr. 2022115,34118,48115,14118,44116,76597 929
14 févr. 2022114,50117,02112,48116,30114,65712 612
11 févr. 2022116,82118,94115,90118,40116,72458 698
10 févr. 2022117,16118,50116,20118,28116,61323 709
09 févr. 2022116,02117,76115,72117,48115,82259 230
08 févr. 2022113,46115,66112,14115,66114,02362 929
07 févr. 2022112,46113,00110,06112,88111,28358 543
04 févr. 2022111,92112,14108,68110,26108,70383 458
03 févr. 2022112,60113,52111,12111,54109,96342 749
02 févr. 2022114,90115,56112,92113,12111,52636 757
01 févr. 2022113,00115,36113,00115,26113,63408 396
31 janv. 2022112,40113,64110,98112,20110,61352 917
28 janv. 2022113,10113,74109,90111,28109,71575 741
27 janv. 2022111,90115,02111,54114,26112,64414 389
26 janv. 2022111,04114,34110,86114,18112,56567 131
25 janv. 2022108,82110,10106,24108,20106,67645 149
24 janv. 2022112,42113,78106,80107,24105,72700 628
21 janv. 2022113,74114,44112,20113,28111,68747 255
20 janv. 2022114,86115,58114,00115,58113,94300 784
19 janv. 2022115,42117,42114,30115,12113,49428 978
18 janv. 2022116,06116,44114,16115,86114,22316 262
17 janv. 2022117,46118,44116,78116,80115,15220 613
14 janv. 2022115,80118,08115,80117,28115,62452 996
13 janv. 2022117,80118,50116,20117,24115,58521 635
12 janv. 2022119,00119,74117,58118,54116,86520 000
11 janv. 2022118,14119,04117,16118,40116,72367 891
10 janv. 2022118,00119,16116,66117,84116,17259 986
07 janv. 2022118,10118,60116,36117,66116,00356 661
06 janv. 2022118,64120,06117,38118,38116,70445 549
05 janv. 2022118,96121,06117,16120,30118,60339 089
04 janv. 2022116,42119,80116,00118,88117,20417 581
03 janv. 2022113,82116,26113,16116,26114,61357 184
30 déc. 2021112,34112,34111,30111,72110,14233 913
29 déc. 2021113,18113,96111,64112,10110,51245 181
28 déc. 2021112,32113,80112,30113,56111,95198 457
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...