La bourse ferme dans 7 min

Airbus SE (AIR.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
146,28-3,08 (-2,06 %)
À partir de 05:08PM CEST. Marché ouvert.
Durée:
13 juin 2023 - 13 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
13 juin 2024149,00149,30146,10146,28146,28433 164
12 juin 2024149,30149,92148,14149,36149,36768 246
11 juin 2024150,00150,62147,12148,50148,50975 649
10 juin 2024147,88149,46146,60149,46149,461 097 412
07 juin 2024153,00153,14148,74150,00150,001 351 369
06 juin 2024153,78154,38152,62153,52153,52759 232
05 juin 2024153,48154,32152,68153,18153,181 013 855
04 juin 2024154,64155,80152,28152,60152,601 307 181
03 juin 2024157,18157,74154,70155,30155,30824 743
31 mai 2024159,34159,74154,42155,90155,901 980 687
30 mai 2024156,14160,06156,00159,10159,10720 517
29 mai 2024157,84158,12156,30156,74156,74699 281
28 mai 2024159,70160,50157,74158,46158,46541 144
27 mai 2024159,00159,46158,24159,46159,46449 470
24 mai 2024160,30160,42158,42159,12159,12880 872
23 mai 2024160,50161,86159,94161,28161,28659 453
22 mai 2024162,00162,46160,38160,40160,40484 633
21 mai 2024161,24161,88159,18161,34161,34586 277
20 mai 2024159,32161,42158,94160,94160,94423 939
17 mai 2024158,12159,36157,84158,96158,96650 935
16 mai 2024159,70159,88158,00158,96158,96486 353
15 mai 2024159,52160,28158,92160,00160,00596 561
14 mai 2024157,72158,70157,04158,70158,70660 035
13 mai 2024159,54159,90156,72157,96157,96800 257
10 mai 2024162,88163,36159,78159,84159,841 091 006
09 mai 2024161,30162,44160,54162,44162,44534 533
08 mai 2024159,76162,82159,54161,52161,52996 224
07 mai 2024157,92159,00157,08158,86158,861 009 859
06 mai 2024154,62156,92154,40156,66156,66644 331
03 mai 2024154,12155,52153,46154,34154,34698 663
02 mai 2024154,52154,56153,14153,58153,581 064 174
30 avr. 2024156,08157,02154,66154,68154,68980 418
29 avr. 2024157,50157,90154,10155,90155,90931 973
26 avr. 2024158,00158,38153,72157,06157,061 451 375
25 avr. 2024162,00162,06156,98158,52158,521 103 569
24 avr. 2024162,48164,74162,20162,22162,22882 510
23 avr. 2024161,40163,02160,64162,72162,72777 110
22 avr. 2024160,08161,56159,48161,44161,44663 910
19 avr. 2024158,24160,90157,58160,04160,041 027 924
18 avr. 2024161,22161,60158,90160,66160,66779 681
17 avr. 2024158,86161,56158,50159,90159,90686 238
16 avr. 2024159,18159,60156,88159,00159,00962 480
16 avr. 20241 Dividende
15 avr. 2024164,18165,44162,88163,60162,60747 423
12 avr. 2024163,70165,28162,44162,90161,90869 468
11 avr. 2024164,42165,64161,48162,26161,271 329 030
10 avr. 2024164,70165,14162,70164,22163,22860 292
09 avr. 2024170,00170,10164,36164,68163,67968 152
08 avr. 2024168,38171,22168,38170,54169,50704 242
05 avr. 2024166,52168,04165,24168,02166,99992 965
04 avr. 2024168,00169,06167,52167,96166,93556 088
03 avr. 2024166,56168,06166,10168,06167,03879 615
02 avr. 2024170,52171,10166,44167,16166,141 383 719
28 mars 2024171,22172,36170,44170,72169,68969 451
27 mars 2024171,10172,78170,80171,60170,55842 082
26 mars 2024170,12171,10169,62170,64169,60742 568
25 mars 2024169,94170,62169,48170,12169,08794 259
22 mars 2024169,86170,88169,34169,90168,86820 072
21 mars 2024170,00170,32168,10169,30168,27860 478
20 mars 2024166,14168,56165,82168,06167,03778 673
19 mars 2024165,00167,40164,92166,18165,161 160 132
18 mars 2024162,30164,16162,26163,22162,22717 220
15 mars 2024160,76163,46160,44162,76161,771 954 259
14 mars 2024160,00161,90160,00160,36159,38785 867
13 mars 2024158,38159,88157,76159,28158,31794 822
12 mars 2024157,24158,12155,38158,00157,03741 099
11 mars 2024157,78158,34156,52156,80155,84590 487
08 mars 2024157,94158,26156,40158,06157,09642 004
07 mars 2024157,68158,66156,74158,34157,37866 530
06 mars 2024158,90159,32156,66158,24157,27721 324
05 mars 2024156,00157,94155,98157,58156,62783 685
04 mars 2024152,52155,86152,30155,36154,41762 008
01 mars 2024154,00154,12152,24152,64151,71726 414
29 févr. 2024153,40154,08152,14152,94152,011 661 200
28 févr. 2024148,50153,76148,16153,72152,781 324 901
27 févr. 2024147,78148,86147,32148,00147,10694 053
26 févr. 2024147,42148,20147,14147,34146,44637 444
23 févr. 2024147,46148,30146,50147,96147,06770 288
22 févr. 2024146,62147,88145,82147,28146,381 003 076
21 févr. 2024145,88145,88144,74145,86144,97773 132
20 févr. 2024143,88145,50143,68144,96144,07958 711
19 févr. 2024145,52146,22143,88144,30143,42745 823
16 févr. 2024148,68149,12144,98146,34145,451 571 303
15 févr. 2024146,90151,06146,42148,90147,991 571 189
14 févr. 2024148,92152,14148,70150,26149,34737 958
13 févr. 2024149,16149,42147,20148,90147,99762 626
12 févr. 2024150,50150,80148,50149,96149,04603 914
09 févr. 2024151,68152,18146,90150,52149,601 188 882
08 févr. 2024151,46151,98150,00151,34150,41599 243
07 févr. 2024152,30152,82150,68150,68149,76539 351
06 févr. 2024149,84152,20149,84151,74150,81595 116
05 févr. 2024149,14149,92148,44149,06148,15590 174
02 févr. 2024148,42149,66148,00149,30148,39690 848
01 févr. 2024147,22147,94146,90147,40146,50620 148
31 janv. 2024150,00150,14147,44147,80146,90966 380
30 janv. 2024150,00151,40149,42149,86148,94504 504
29 janv. 2024149,60150,14148,84149,08148,17621 659
26 janv. 2024148,56149,40148,24149,28148,37796 083
25 janv. 2024148,04149,02147,12148,48147,57605 445
24 janv. 2024148,04148,28144,72146,74145,841 061 225
*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...