La bourse est fermée

Airbus SE (AIR.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
92,50+1,58 (+1,74 %)
À la clôture : 05:35PM CEST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 juin 202291,6893,2290,7592,5092,501 559 937
23 juin 202292,6092,8190,3490,9290,921 426 504
22 juin 202294,3494,4492,1392,9692,961 731 169
21 juin 202298,0099,0095,7796,0896,081 209 724
20 juin 202294,9097,4393,6996,9896,981 307 746
17 juin 202293,8896,9993,4294,1294,123 428 873
16 juin 202296,5596,6893,0093,0093,001 555 136
15 juin 202298,2098,6796,3196,4596,451 656 474
14 juin 202298,6199,2195,4096,3696,361 375 979
13 juin 2022100,10101,8497,0997,5297,521 652 277
10 juin 2022104,60105,06101,86102,00102,001 822 090
09 juin 2022107,80108,10105,08105,40105,401 332 156
08 juin 2022111,02111,52107,96108,32108,321 083 842
07 juin 2022110,52111,36109,94110,26110,26846 279
06 juin 2022109,50111,96109,38111,34111,341 105 553
03 juin 2022110,18110,18108,24108,68108,68821 951
02 juin 2022108,80109,46108,22108,96108,961 057 606
01 juin 2022109,60110,20108,04108,26108,26976 484
31 mai 2022110,96111,10108,78108,78108,781 823 644
30 mai 2022112,56113,16112,22112,54112,54844 162
27 mai 2022109,96112,28109,08111,86111,861 697 506
26 mai 2022104,96109,06104,76109,06109,061 407 493
25 mai 2022104,10105,14102,84104,76104,76987 607
24 mai 2022105,20105,58102,74102,74102,741 366 749
23 mai 2022108,38108,74105,06107,18107,181 387 159
20 mai 2022107,68109,16106,74106,92106,921 418 219
19 mai 2022106,46107,46105,34106,40106,401 368 380
18 mai 2022108,24109,78107,74107,94107,941 172 470
17 mai 2022107,14108,36106,76108,28108,281 093 280
16 mai 2022105,70106,52104,00105,84105,841 154 177
13 mai 2022105,46106,36103,88106,36106,361 192 102
12 mai 2022104,42105,84102,64104,40104,401 945 246
11 mai 2022106,38107,96105,08107,48107,481 807 467
10 mai 2022107,00107,54104,60104,60104,601 717 561
09 mai 2022105,52108,20103,72103,72103,721 720 618
06 mai 2022108,48111,44106,76107,50107,502 715 029
05 mai 2022109,00111,26108,20109,02109,022 870 875
04 mai 2022106,70107,54102,58102,58102,581 827 042
03 mai 2022104,80106,54104,24106,54106,541 486 415
02 mai 2022104,98105,40103,14103,98103,981 380 079
29 avr. 2022104,10106,70103,70105,54105,541 917 299
28 avr. 2022103,12105,20101,78103,34103,341 203 679
27 avr. 2022102,10102,96100,56102,12102,121 369 774
26 avr. 2022104,66105,66101,90102,04102,041 313 876
25 avr. 2022102,50105,10102,20103,00103,001 384 818
22 avr. 2022106,04107,74104,62104,66104,661 516 294
21 avr. 2022105,80109,72105,58108,52108,521 614 181
20 avr. 2022104,88106,68104,34105,82105,821 114 419
19 avr. 2022104,18105,02102,30104,22104,221 231 107
19 avr. 20221.5 Dividende
14 avr. 2022104,44106,82104,26106,12104,621 240 440
13 avr. 2022103,82105,14103,54104,36102,88979 693
12 avr. 2022102,48105,36101,74104,66103,181 638 653
11 avr. 2022102,58105,36101,56104,44102,961 223 534
08 avr. 2022103,70105,18102,54103,40101,94964 702
07 avr. 2022104,14105,32101,72101,98100,541 505 381
06 avr. 2022104,96106,52103,08103,80102,331 781 786
05 avr. 2022109,58110,08103,50105,24103,752 140 458
04 avr. 2022111,76111,92108,00110,10108,541 150 678
01 avr. 2022110,08111,74109,74111,02109,451 099 406
31 mars 2022111,66112,34110,16110,36108,801 603 935
30 mars 2022112,50112,92110,32111,36109,791 706 221
29 mars 2022109,60113,78109,00113,56111,951 811 661
28 mars 2022107,12109,34107,12107,70106,181 155 300
25 mars 2022107,78109,28106,66107,54106,021 226 858
24 mars 2022107,24108,20106,18107,40105,881 058 102
23 mars 2022108,38108,94106,54107,24105,721 286 213
22 mars 2022105,38108,48105,22108,26106,731 552 901
21 mars 2022105,62106,82104,80105,32103,831 480 861
18 mars 2022106,80107,52103,90106,14104,642 900 224
17 mars 2022106,66107,56104,96107,24105,721 456 505
16 mars 2022105,90109,52104,70106,82105,312 548 452
15 mars 2022102,62103,94101,20103,12101,662 299 853
14 mars 2022105,00107,58104,34104,56103,082 020 164
11 mars 202299,89106,3699,71103,56102,102 624 329
10 mars 2022103,20103,5497,5099,7998,382 779 312
09 mars 202297,62103,4696,27103,14101,683 709 463
08 mars 202291,3297,8390,4894,1392,803 235 886
07 mars 202291,5098,4290,2493,9992,664 384 096
04 mars 2022103,00103,5496,8397,1095,733 941 176
03 mars 2022109,06109,98104,26105,02103,542 420 701
02 mars 2022104,00111,12102,18109,68108,133 419 858
01 mars 2022114,48115,24104,18104,18102,713 583 957
28 févr. 2022115,46116,12110,90114,90113,283 777 634
25 févr. 2022110,00115,92108,50115,92114,283 050 795
24 févr. 2022108,24110,98105,72108,92107,383 814 789
23 févr. 2022114,56117,30113,04113,94112,332 002 740
22 févr. 2022109,48115,18108,80114,08112,472 156 241
21 févr. 2022116,04117,14111,70112,14110,551 724 281
18 févr. 2022117,66117,80114,18115,00113,372 060 276
17 févr. 2022119,80120,36115,68116,32114,681 614 702
16 févr. 2022118,10119,50116,70117,88116,211 488 356
15 févr. 2022115,50118,50115,14118,40116,731 658 714
14 févr. 2022115,00117,02112,50116,30114,661 886 460
11 févr. 2022116,60118,96115,96118,50116,831 324 106
10 févr. 2022117,28118,52116,16118,30116,631 075 687
09 févr. 2022115,74117,78115,74117,50115,841 416 605
08 févr. 2022113,00115,64112,16115,64114,011 514 367
07 févr. 2022111,88112,98110,04112,94111,341 173 544
04 févr. 2022111,94112,16108,66110,32108,761 209 672
*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...