| śro, 14 maj 2025, 4:48 CEST, NY 22:48, Londyn 3:48, Tokio 11:48, ^SPX +0.72% | Dane historyczne: Airbus SE (AIR.DE) | | 12 maj, 17:40 158.780 +0.300 (+0.19%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne AIR.DE |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 4653 | 12 maj 2025 | 159.04 | 159.5 | 154.5 | 158.78 | +0.19% | +0.300 | 396,034 | | 4652 | 9 maj 2025 | 159.06 | 159.58 | 158.06 | 158.48 | +0.05% | +0.080 | 285,063 | | 4651 | 8 maj 2025 | 155.44 | 158.58 | 155.34 | 158.4 | +2.48% | +3.840 | 249,647 | | 4650 | 7 maj 2025 | 156.58 | 157.08 | 153.82 | 154.56 | -1.32% | -2.060 | 271,204 | | 4649 | 6 maj 2025 | 158.96 | 159.2 | 153.42 | 156.62 | -1.09% | -1.720 | 393,282 | | 4648 | 5 maj 2025 | 155.22 | 158.82 | 155.22 | 158.34 | +2.19% | +3.400 | 334,562 | | 4647 | 2 maj 2025 | 152.74 | 155.44 | 151.24 | 154.94 | +5.33% | +7.840 | 652,360 | | 4646 | 30 kwi 2025 | 143.98 | 147.48 | 143.96 | 147.1 | +2.14% | +3.080 | 531,808 | | 4645 | 29 kwi 2025 | 145.26 | 146.06 | 143.5 | 144.02 | -0.22% | -0.320 | 272,823 | | 4644 | 28 kwi 2025 | 143 | 145.92 | 142.48 | 144.34 | +2.63% | +3.700 | 410,648 | | 4643 | 25 kwi 2025 | 139.72 | 141.54 | 138.92 | 140.64 | +2.42% | +3.320 | 346,455 | | 4642 | 24 kwi 2025 | 139.02 | 139.36 | 136.84 | 137.32 | -1.07% | -1.480 | 401,216 | | 4641 | 23 kwi 2025 | 135.24 | 141.58 | 135.16 | 138.8 | +4.27% | +5.680 | 610,232 | | 4640 | 22 kwi 2025 | 134.26 | 134.26 | 131.94 | 133.12 | -2.48% | -3.380 | 523,987 | | 4639 | 17 kwi 2025 | 140.58 | 140.84 | 135.4 | 136.5 | -2.83% | -3.980 | 645,516 | | 4638 | 16 kwi 2025 | 140.2 | 140.64 | 138.6 | 140.48 | -0.21% | -0.300 | 413,093 | | 4637 | 15 kwi 2025 | 138.5 | 141.44 | 138.24 | 140.78 | +1.14% | +1.580 | 569,720 | | 4636 | 14 kwi 2025 | 138.04 | 139.84 | 137.28 | 139.2 | +3.22% | +4.340 | 447,687 | | 4635 | 11 kwi 2025 | 141.22 | 141.68 | 133.42 | 134.86 | -3.33% | -4.640 | 887,300 | | 4634 | 10 kwi 2025 | 148 | 150.94 | 139.22 | 139.5 | +4.45% | +5.940 | 1,504,116 | | 4633 | 9 kwi 2025 | 135.5 | 138 | 131.44 | 133.56 | -4.72% | -6.620 | 1,227,935 | | 4632 | 8 kwi 2025 | 139.2 | 142.9 | 138 | 140.18 | +2.55% | +3.480 | 1,040,130 | | 4631 | 7 kwi 2025 | 135.9 | 145.18 | 129.82 | 136.7 | -6.97% | -10.240 | 2,288,900 | | 4630 | 4 kwi 2025 | 157.48 | 157.5 | 144.82 | 146.94 | -7.04% | -11.120 | 1,387,733 | | 4629 | 3 kwi 2025 | 154.22 | 159.24 | 151.78 | 158.06 | -2.85% | -4.640 | 743,506 | | 4628 | 2 kwi 2025 | 167.12 | 167.74 | 160.8 | 162.7 | -3.11% | -5.220 | 297,008 | | 4627 | 1 kwi 2025 | 163.58 | 167.98 | 163.18 | 167.92 | +3.13% | +5.100 | 249,757 | | 4626 | 31 mar 2025 | 164.76 | 164.88 | 161.6 | 162.82 | -2.10% | -3.500 | 378,999 | | 4625 | 28 mar 2025 | 167.24 | 167.96 | 165.28 | 166.32 | -1.38% | -2.320 | 385,537 | | 4624 | 27 mar 2025 | 168.5 | 169.68 | 166.32 | 168.64 | -1.10% | -1.880 | 267,698 | | 4623 | 26 mar 2025 | 172.9 | 173.34 | 169.38 | 170.52 | -1.04% | -1.800 | 224,517 | | 4622 | 25 mar 2025 | 167.54 | 172.32 | 167.24 | 172.32 | +3.17% | +5.300 | 238,799 | | 4621 | 24 mar 2025 | 168.44 | 169.24 | 166.2 | 167.02 | +0.20% | +0.340 | 194,241 | | 4620 | 21 mar 2025 | 166.18 | 167.4 | 164.92 | 166.68 | -0.38% | -0.640 | 644,825 | | 4619 | 20 mar 2025 | 170.56 | 171.2 | 165.44 | 167.32 | -2.29% | -3.920 | 501,237 | | 4618 | 19 mar 2025 | 171.48 | 172.3 | 169.98 | 171.24 | -0.30% | -0.520 | 342,775 | | 4617 | 18 mar 2025 | 172.1 | 172.2 | 169.88 | 171.76 | +0.30% | +0.520 | 336,604 | | 4616 | 17 mar 2025 | 170.16 | 171.82 | 169.38 | 171.24 | +1.23% | +2.080 | 346,995 | | 4615 | 14 mar 2025 | 162.2 | 169.4 | 161.72 | 169.16 | +4.21% | +6.840 | 516,764 | | 4614 | 13 mar 2025 | 164.98 | 165.12 | 162.32 | 162.32 | -1.07% | -1.760 | 466,641 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych AIR.DE
W polu podawania nazwy tikera wpisz "d:air.de", a Stooq od razu przeniesie Cię na stronę z danymi historycznymi.
|
|
|
|
Pomoc - Dla Webmasterów - RSS - Reklama - Regulamin - Prywatność [ustawienia] - Zero reklam - Stooq - Aplikacja na Androida - Ziemia: CO2 CH4 Temp.Infront dostarcza notowania LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, obligacji i walut. Barchart dostarcza notowania surowców. CoinAPI dostarcza notowania kryptowalut. 1Forge dostarcza notowania walut. mojeFundusze.pl dostarcza notowania TFI i UFK. © 2000-2025 Stooq |
| |
|