11,188€
-0,36%
Echtzeit-Aktienkurs AIR CANADA (VAR.VTG)
Bid:
Ask:
Aktienkurse zur AIR CANADA (VAR.VTG) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 11,24 | 11,30 | 11,14 | 11,17 | -0,53% | - |
| 14.10.2025 | 11,34 | 11,34 | 10,96 | 11,23 | -0,88% | - |
| 13.10.2025 | 11,11 | 11,36 | 11,11 | 11,33 | 2,00% | - |
| 10.10.2025 | 11,27 | 11,42 | 11,05 | 11,11 | -1,75% | - |
| 09.10.2025 | 11,37 | 11,62 | 11,30 | 11,30 | -0,75% | - |
| 08.10.2025 | 11,20 | 11,68 | 11,15 | 11,39 | 1,88% | - |
| 07.10.2025 | 11,22 | 11,33 | 11,11 | 11,18 | -0,47% | - |
| 06.10.2025 | 11,20 | 11,31 | 11,08 | 11,23 | 1,40% | - |
| 03.10.2025 | 11,01 | 11,10 | 10,96 | 11,08 | 2,17% | - |
| 02.10.2025 | 10,84 | 10,89 | 10,81 | 10,84 | -0,21% | - |
| 01.10.2025 | 10,75 | 10,87 | 10,63 | 10,86 | 1,21% | - |
| 30.09.2025 | 10,96 | 10,98 | 10,70 | 10,73 | -2,14% | - |
| 29.09.2025 | 10,89 | 11,01 | 10,89 | 10,97 | 0,37% | - |
| 26.09.2025 | 11,06 | 11,15 | 10,76 | 10,93 | -1,26% | - |
| 25.09.2025 | 11,26 | 11,29 | 10,88 | 11,07 | -2,10% | 359,00 |
| 24.09.2025 | 11,34 | 11,42 | 11,27 | 11,31 | -0,33% | - |
| 23.09.2025 | 11,68 | 11,84 | 11,22 | 11,34 | -2,64% | - |
| 22.09.2025 | 11,69 | 11,70 | 11,56 | 11,65 | -0,24% | - |
| 19.09.2025 | 11,59 | 11,75 | 11,55 | 11,68 | 0,49% | - |
| 18.09.2025 | 11,53 | 11,66 | 11,53 | 11,62 | 0,32% | - |
| 17.09.2025 | 11,59 | 11,66 | 11,57 | 11,58 | -0,06% | - |
| 16.09.2025 | 11,71 | 11,72 | 11,57 | 11,59 | -1,02% | - |
| 15.09.2025 | 11,53 | 11,75 | 11,36 | 11,71 | 2,29% | - |
| 12.09.2025 | 11,54 | 11,56 | 11,45 | 11,45 | -1,99% | - |
| 11.09.2025 | 11,65 | 11,68 | 11,65 | 11,68 | 0,30% | - |
| 10.09.2025 | 11,69 | 11,79 | 11,63 | 11,65 | -1,10% | - |
| 09.09.2025 | 11,78 | 11,87 | 11,74 | 11,78 | 0,04% | - |
| 08.09.2025 | 11,84 | 11,97 | 11,64 | 11,77 | -0,63% | - |
| 05.09.2025 | 11,83 | 11,89 | 11,76 | 11,85 | 0,08% | - |
| 04.09.2025 | 11,96 | 11,99 | 11,79 | 11,84 | -1,02% | - |
| 03.09.2025 | 11,89 | 12,01 | 11,84 | 11,96 | 0,61% | 100,00 |
| 02.09.2025 | 12,12 | 12,15 | 11,77 | 11,89 | -1,94% | - |
| 01.09.2025 | 12,14 | 12,14 | 12,07 | 12,12 | -0,14% | - |
| 29.08.2025 | 12,12 | 12,16 | 12,03 | 12,14 | 0,14% | - |
| 28.08.2025 | 12,22 | 12,27 | 12,07 | 12,12 | -0,82% | - |
| 27.08.2025 | 12,20 | 12,28 | 12,13 | 12,22 | 0,14% | 200,00 |
| 26.08.2025 | 12,22 | 12,30 | 12,13 | 12,20 | -0,14% | - |
| 25.08.2025 | 11,99 | 12,30 | 11,99 | 12,22 | 0,06% | - |
| 22.08.2025 | 11,99 | 12,22 | 11,94 | 12,21 | 1,83% | - |
| 21.08.2025 | 11,82 | 12,06 | 11,75 | 11,99 | 1,40% | - |
| 20.08.2025 | 12,01 | 12,08 | 11,56 | 11,83 | -1,52% | - |
| 19.08.2025 | 11,91 | 12,32 | 11,74 | 12,01 | 0,76% | - |
| 18.08.2025 | 12,23 | 12,26 | 11,70 | 11,92 | -2,49% | 788,00 |
| 15.08.2025 | 12,22 | 12,47 | 12,16 | 12,23 | 0,02% | - |
| 14.08.2025 | 12,20 | 12,31 | 12,10 | 12,22 | 0,12% | 50,00 |
| 13.08.2025 | 12,15 | 12,21 | 11,79 | 12,21 | 0,49% | 665,00 |
| 12.08.2025 | 12,07 | 12,29 | 11,96 | 12,15 | 1,31% | - |
| 11.08.2025 | 12,07 | 12,10 | 11,95 | 11,99 | -0,52% | - |
| 08.08.2025 | 11,90 | 12,07 | 11,90 | 12,05 | 1,39% | - |
| 07.08.2025 | 11,65 | 11,91 | 11,64 | 11,89 | 2,08% | - |
| 06.08.2025 | 11,85 | 11,88 | 11,61 | 11,65 | -1,79% | - |
| 05.08.2025 | 11,95 | 12,27 | 11,74 | 11,86 | -2,65% | - |
| 04.08.2025 | 11,95 | 12,21 | 11,95 | 12,18 | 2,03% | - |
| 01.08.2025 | 12,19 | 12,19 | 11,87 | 11,94 | -2,07% | - |
| 31.07.2025 | 12,45 | 12,53 | 12,17 | 12,19 | -1,95% | - |
| 30.07.2025 | 12,16 | 12,57 | 12,08 | 12,43 | 2,18% | - |
| 29.07.2025 | 13,86 | 13,92 | 11,79 | 12,17 | -12,15% | 292,00 |
| 28.07.2025 | 13,66 | 13,88 | 13,66 | 13,85 | 1,41% | - |
| 25.07.2025 | 13,64 | 13,72 | 13,52 | 13,66 | 0,13% | - |
| 24.07.2025 | 13,86 | 13,86 | 13,54 | 13,64 | -1,50% | - |
| 23.07.2025 | 13,50 | 13,89 | 13,50 | 13,85 | 2,57% | - |
| 22.07.2025 | 13,38 | 13,60 | 13,35 | 13,50 | 0,90% | - |
| 21.07.2025 | 13,15 | 13,46 | 13,15 | 13,38 | 1,77% | - |
| 18.07.2025 | 13,50 | 13,59 | 12,89 | 13,15 | -2,58% | - |
| 17.07.2025 | 13,58 | 13,71 | 13,41 | 13,50 | -0,64% | - |
| 16.07.2025 | 13,90 | 14,03 | 13,47 | 13,58 | -2,28% | 45,00 |
| 15.07.2025 | 13,99 | 14,16 | 13,85 | 13,90 | -0,66% | - |
| 14.07.2025 | 14,21 | 14,21 | 13,89 | 13,99 | -1,51% | - |
| 11.07.2025 | 14,57 | 14,57 | 14,17 | 14,21 | -2,44% | 403,00 |
| 10.07.2025 | 13,99 | 14,75 | 13,94 | 14,56 | 4,09% | 1.000,00 |
| 09.07.2025 | 13,97 | 14,03 | 13,71 | 13,99 | 0,20% | - |
| 08.07.2025 | 13,75 | 14,16 | 13,63 | 13,96 | 1,56% | - |
| 07.07.2025 | 13,57 | 13,84 | 13,56 | 13,75 | 1,31% | 476,00 |
| 04.07.2025 | 13,75 | 13,75 | 13,51 | 13,57 | -1,20% | - |
| 03.07.2025 | 13,34 | 13,96 | 13,34 | 13,74 | 3,08% | - |
| 02.07.2025 | 13,20 | 13,33 | 13,05 | 13,33 | 0,93% | - |
| 01.07.2025 | 13,12 | 13,23 | 13,09 | 13,20 | 0,65% | - |
| 30.06.2025 | 12,83 | 13,26 | 12,71 | 13,12 | 3,59% | - |
| 27.06.2025 | 12,83 | 12,88 | 12,48 | 12,66 | -1,31% | - |
| 26.06.2025 | 12,39 | 12,83 | 12,36 | 12,83 | 3,59% | - |
| 25.06.2025 | 12,37 | 12,61 | 12,31 | 12,39 | 0,12% | - |
| 24.06.2025 | 12,10 | 12,41 | 12,01 | 12,37 | 2,89% | - |
| 23.06.2025 | 11,52 | 12,03 | 11,48 | 12,02 | 4,38% | - |
| 20.06.2025 | 11,88 | 12,07 | 11,50 | 11,52 | -3,07% | - |
| 19.06.2025 | 11,87 | 11,89 | 11,78 | 11,88 | 0,13% | - |
| 18.06.2025 | 11,89 | 12,05 | 11,86 | 11,87 | -0,25% | - |
| 17.06.2025 | 11,96 | 11,98 | 11,86 | 11,90 | -1,16% | - |
| 16.06.2025 | 11,82 | 12,05 | 11,79 | 12,04 | 2,03% | - |
| 13.06.2025 | 11,91 | 11,92 | 11,68 | 11,80 | -0,92% | - |
| 12.06.2025 | 12,01 | 12,02 | 11,79 | 11,91 | -0,79% | - |
| 11.06.2025 | 12,25 | 12,28 | 11,98 | 12,00 | -2,00% | 100,00 |
| 10.06.2025 | 11,93 | 12,27 | 11,86 | 12,25 | 2,70% | - |
| 09.06.2025 | 11,88 | 11,96 | 11,83 | 11,93 | 0,42% | - |
| 06.06.2025 | 11,86 | 12,02 | 11,80 | 11,88 | 0,11% | - |
| 05.06.2025 | 12,03 | 12,09 | 11,85 | 11,86 | -1,43% | - |
| 04.06.2025 | 12,10 | 12,15 | 11,97 | 12,04 | -0,52% | - |
| 03.06.2025 | 12,07 | 12,22 | 11,88 | 12,10 | 0,21% | - |
| 02.06.2025 | 12,34 | 12,34 | 11,97 | 12,07 | -2,21% | - |
| 30.05.2025 | 12,48 | 12,53 | 12,25 | 12,35 | -1,08% | - |
| 29.05.2025 | 12,40 | 12,68 | 12,38 | 12,48 | 0,56% | - |