La bourse est fermée

Airbus SE (AIR.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
113,40-2,32 (-2,00 %)
À la clôture : 05:39PM CET
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 janv. 2022114,00114,46112,18113,40113,402 241 374
20 janv. 2022115,08115,72113,96115,72115,721 161 977
19 janv. 2022115,56117,46114,28115,12115,121 479 906
18 janv. 2022116,20116,48114,12115,88115,881 131 796
17 janv. 2022118,28118,48116,76116,76116,76958 258
14 janv. 2022116,28118,06116,18117,34117,341 051 871
13 janv. 2022118,00118,46116,20117,30117,301 278 350
12 janv. 2022118,72119,72117,58118,68118,681 288 629
11 janv. 2022118,60119,10117,14118,42118,421 060 555
10 janv. 2022118,00119,22116,58117,92117,921 099 153
07 janv. 2022118,00118,62116,34117,70117,701 244 642
06 janv. 2022118,20120,10117,38118,64118,641 441 589
05 janv. 2022119,32121,10117,20120,40120,401 806 200
04 janv. 2022116,58119,86116,00118,88118,881 588 549
03 janv. 2022113,60116,26113,22116,14116,141 320 377
31 déc. 2021112,86113,06112,10112,36112,36360 150
30 déc. 2021111,84112,80111,28112,68112,68714 942
29 déc. 2021112,90113,94111,62112,12112,12788 574
28 déc. 2021112,24113,82112,24113,42113,42688 913
27 déc. 2021110,84112,98110,40112,34112,34749 947
24 déc. 2021111,06111,74110,24111,68111,68175 333
23 déc. 2021110,90112,42110,64111,84111,841 141 431
22 déc. 2021107,30111,08107,10111,08111,081 960 686
21 déc. 2021103,56106,80102,82106,80106,801 813 712
20 déc. 2021101,56103,38100,26102,06102,062 048 042
17 déc. 2021103,58104,96102,14104,14104,142 458 965
16 déc. 2021103,50104,26102,32102,40102,401 699 196
15 déc. 2021102,82102,9299,7799,9999,991 768 576
14 déc. 2021103,72104,84102,26102,50102,501 534 251
13 déc. 2021105,60105,74102,34103,08103,081 667 243
10 déc. 2021104,42107,08104,18105,58105,581 154 919
09 déc. 2021107,34107,94104,94105,50105,501 783 616
08 déc. 2021105,26108,08103,62107,26107,262 635 743
07 déc. 2021104,00106,42103,22105,88105,882 179 779
06 déc. 202199,50103,2499,10102,84102,842 135 411
03 déc. 2021102,96103,7298,0298,5598,551 937 280
02 déc. 2021100,00102,2299,71101,10101,102 133 720
01 déc. 2021100,96102,2099,19101,92101,922 056 790
30 nov. 202198,20101,5896,8198,7298,723 828 819
29 nov. 2021101,16102,6698,6999,6999,693 238 653
26 nov. 202199,50102,8295,7399,3699,366 274 958
25 nov. 2021111,98112,78110,70112,26112,26935 805
24 nov. 2021110,82111,96109,18111,46111,461 194 993
23 nov. 2021108,80111,82108,32110,26110,261 287 924
22 nov. 2021109,98110,90108,52108,78108,781 783 388
19 nov. 2021113,56113,56108,84109,40109,402 700 171
18 nov. 2021114,26114,70112,60113,26113,261 391 601
17 nov. 2021114,64115,14114,06114,44114,441 300 356
16 nov. 2021114,80115,64113,90115,00115,001 150 422
15 nov. 2021114,38115,72113,64114,04114,041 330 937
12 nov. 2021114,22115,24112,14112,14112,141 431 439
11 nov. 2021116,20116,78113,94114,70114,701 022 281
10 nov. 2021116,56117,62115,38116,20116,20871 005
09 nov. 2021115,24117,18114,84116,32116,321 403 630
08 nov. 2021114,00115,64113,68115,64115,641 761 599
05 nov. 2021108,24114,14107,52113,90113,902 457 661
04 nov. 2021108,30109,80107,68109,00109,001 135 155
03 nov. 2021110,14110,14107,76108,00108,001 603 078
02 nov. 2021109,40111,14108,62110,30110,301 105 037
01 nov. 2021111,08111,62109,14109,66109,661 260 620
29 oct. 2021111,00112,90109,88110,60110,601 643 244
28 oct. 2021112,74113,56110,28112,00112,001 848 341
27 oct. 2021109,14110,38108,60110,00110,001 231 120
26 oct. 2021108,00110,92107,16109,94109,941 296 882
25 oct. 2021109,82109,88107,24108,08108,081 766 120
22 oct. 2021111,64111,90109,78109,78109,781 301 101
21 oct. 2021111,12111,96110,44111,38111,381 074 900
20 oct. 2021112,10112,66111,04112,16112,16892 310
19 oct. 2021113,48113,60112,18112,32112,32954 227
18 oct. 2021114,26114,34112,70113,30113,30893 006
15 oct. 2021113,52115,40113,32114,90114,901 541 664
14 oct. 2021113,00114,22112,00113,36113,361 286 858
13 oct. 2021113,10113,18111,28112,34112,341 246 440
12 oct. 2021111,50113,56111,26113,24113,241 212 402
11 oct. 2021112,84114,26112,70113,82113,82785 366
08 oct. 2021114,16114,48112,62113,22113,221 301 126
07 oct. 2021115,06115,30113,68114,20114,201 465 696
06 oct. 2021114,00114,08111,12113,42113,421 592 220
05 oct. 2021114,36115,54113,62115,08115,081 344 477
04 oct. 2021116,56116,96113,12113,66113,661 545 522
01 oct. 2021113,02116,70111,88116,58116,581 638 193
30 sept. 2021118,16118,34114,86115,10115,101 891 572
29 sept. 2021115,20117,30114,56117,30117,301 856 224
28 sept. 2021116,80117,30113,10113,36113,361 789 397
27 sept. 2021116,50118,88116,34117,24117,241 577 958
24 sept. 2021115,96116,98115,02115,40115,40974 686
23 sept. 2021117,00118,00116,14116,68116,681 211 204
22 sept. 2021113,88115,84113,88115,84115,841 225 883
21 sept. 2021112,16113,52111,76113,28113,281 539 371
20 sept. 2021110,80113,92108,72111,94111,942 416 938
17 sept. 2021115,22116,14111,86113,04113,043 390 435
16 sept. 2021113,14115,78113,08114,88114,881 445 194
15 sept. 2021112,80114,06112,14112,36112,361 054 477
14 sept. 2021114,64114,84112,16112,76112,761 132 942
13 sept. 2021114,62115,42113,68115,08115,081 047 597
10 sept. 2021115,60116,70114,18114,36114,361 161 466
09 sept. 2021112,66115,78112,46115,20115,201 168 922
08 sept. 2021113,96115,28112,48113,72113,721 134 101
07 sept. 2021115,82115,82113,86114,10114,10892 841
06 sept. 2021114,72116,56114,68115,88115,88641 283
*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...