17,425€
-0,57%
Echtzeit-Aktienkurs AIR CANADA (VAR.VTG)
Bid:
Ask:
Aktienkurse zur AIR CANADA (VAR.VTG) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 17,60 | 17,60 | 17,28 | 17,43 | -0,57% | - |
| 09.09.2026 | 18,03 | 18,03 | 17,45 | 17,53 | -3,18% | - |
| 08.09.2026 | 17,83 | 18,10 | 17,63 | 18,10 | 1,69% | - |
| 07.09.2026 | 18,00 | 18,00 | 17,80 | 17,80 | -0,56% | - |
| 04.09.2026 | 18,03 | 18,03 | 17,88 | 17,90 | -1,24% | - |
| 03.09.2026 | 17,28 | 18,13 | 17,28 | 18,13 | 4,17% | - |
| 02.09.2026 | 17,43 | 17,63 | 17,13 | 17,40 | 1,16% | - |
| 01.09.2026 | 16,83 | 17,48 | 16,78 | 17,20 | 1,47% | - |
| 31.08.2026 | 17,28 | 17,28 | 16,85 | 16,95 | -2,31% | - |
| 28.08.2026 | 17,38 | 17,48 | 17,23 | 17,35 | 0,58% | - |
| 27.08.2026 | 17,33 | 17,43 | 17,00 | 17,25 | -0,72% | - |
| 26.08.2026 | 17,88 | 18,05 | 17,18 | 17,38 | -3,47% | - |
| 25.08.2026 | 17,88 | 18,00 | 17,88 | 18,00 | 0,98% | - |
| 24.08.2026 | 17,95 | 17,95 | 17,80 | 17,83 | -0,42% | - |
| 21.08.2026 | 17,98 | 18,18 | 17,85 | 17,90 | -0,28% | - |
| 20.08.2026 | 18,13 | 18,18 | 17,83 | 17,95 | -1,91% | - |
| 19.08.2026 | 18,58 | 18,70 | 18,20 | 18,30 | -0,27% | - |
| 18.08.2026 | 18,78 | 18,98 | 18,23 | 18,35 | -2,00% | - |
| 17.08.2026 | 18,58 | 18,75 | 18,00 | 18,73 | 1,49% | - |
| 14.08.2026 | 19,00 | 19,45 | 18,25 | 18,45 | -2,51% | - |
| 13.08.2026 | 18,90 | 19,25 | 18,38 | 18,93 | 0,66% | 150,00 |
| 12.08.2026 | 16,83 | 19,55 | 16,83 | 18,80 | 11,90% | 438,00 |
| 11.08.2026 | 15,90 | 16,88 | 15,90 | 16,80 | 5,16% | - |
| 10.08.2026 | 16,50 | 16,53 | 15,65 | 15,98 | -3,18% | - |
| 07.08.2026 | 16,35 | 16,50 | 16,28 | 16,50 | 0,30% | - |
| 06.08.2026 | 16,40 | 16,50 | 16,40 | 16,45 | 0,30% | - |
| 05.08.2026 | 16,35 | 16,45 | 16,25 | 16,40 | 0,15% | - |
| 04.08.2026 | 15,90 | 16,53 | 15,88 | 16,38 | 3,15% | - |
| 03.08.2026 | 16,10 | 16,10 | 15,68 | 15,88 | -0,78% | - |
| 31.07.2026 | 16,30 | 16,35 | 16,00 | 16,00 | -1,99% | - |
| 30.07.2026 | 15,83 | 16,33 | 15,73 | 16,33 | 3,49% | - |
| 29.07.2026 | 15,95 | 16,05 | 15,65 | 15,78 | -1,10% | - |
| 28.07.2026 | 15,05 | 15,98 | 15,05 | 15,95 | 5,45% | - |
| 27.07.2026 | 14,55 | 15,18 | 14,55 | 15,13 | 6,33% | - |
| 24.07.2026 | 14,25 | 14,28 | 14,13 | 14,23 | 1,43% | - |
| 23.07.2026 | 14,10 | 14,13 | 14,03 | 14,03 | -0,53% | - |
| 22.07.2026 | 14,15 | 14,15 | 14,08 | 14,10 | -0,70% | - |
| 21.07.2026 | 14,25 | 14,28 | 14,20 | 14,20 | 1,25% | - |
| 20.07.2026 | 14,10 | 14,15 | 13,95 | 14,03 | -2,43% | - |
| 17.07.2026 | 14,45 | 14,45 | 14,35 | 14,38 | 0,35% | - |
| 16.07.2026 | 14,35 | 14,35 | 14,28 | 14,33 | -0,35% | - |
| 15.07.2026 | 14,25 | 14,40 | 14,18 | 14,38 | 0,17% | - |
| 14.07.2026 | 14,60 | 14,78 | 14,25 | 14,35 | -3,04% | - |
| 13.07.2026 | 15,10 | 15,13 | 14,68 | 14,80 | -3,58% | - |
| 10.07.2026 | 15,45 | 15,45 | 15,28 | 15,35 | 0,00% | - |
| 09.07.2026 | 15,25 | 15,40 | 15,25 | 15,35 | 0,49% | - |
| 08.07.2026 | 15,65 | 15,68 | 14,95 | 15,28 | -2,24% | - |
| 07.07.2026 | 15,50 | 15,65 | 15,40 | 15,63 | 1,63% | - |
| 06.07.2026 | 15,20 | 15,50 | 15,05 | 15,38 | 1,32% | 3.160,00 |
| 03.07.2026 | 15,15 | 15,20 | 15,03 | 15,18 | -0,98% | - |
| 02.07.2026 | 15,33 | 15,35 | 15,25 | 15,33 | -0,33% | - |
| 01.07.2026 | 15,25 | 15,40 | 15,18 | 15,38 | 1,65% | - |
| 30.06.2026 | 15,08 | 15,15 | 15,08 | 15,13 | 1,00% | - |
| 29.06.2026 | 15,30 | 15,40 | 14,95 | 14,98 | -0,83% | - |
| 26.06.2026 | 15,20 | 15,20 | 15,08 | 15,10 | 0,00% | - |
| 25.06.2026 | 15,18 | 15,25 | 15,10 | 15,10 | -1,15% | - |
| 24.06.2026 | 15,00 | 15,35 | 14,98 | 15,28 | 3,91% | - |
| 23.06.2026 | 14,80 | 14,80 | 14,63 | 14,70 | 1,20% | - |
| 22.06.2026 | 14,45 | 14,55 | 14,45 | 14,53 | 0,35% | - |
| 19.06.2026 | 14,95 | 14,95 | 14,45 | 14,48 | -1,70% | - |
| 18.06.2026 | 14,25 | 14,80 | 14,25 | 14,73 | 3,33% | - |
| 17.06.2026 | 14,10 | 14,35 | 14,10 | 14,25 | 4,40% | - |
| 16.06.2026 | 13,70 | 13,70 | 13,65 | 13,65 | 1,87% | - |
| 15.06.2026 | 13,25 | 13,43 | 13,25 | 13,40 | 2,88% | - |
| 12.06.2026 | 13,00 | 13,05 | 12,95 | 13,03 | 0,97% | - |
| 11.06.2026 | 12,85 | 12,95 | 12,85 | 12,90 | -0,58% | - |
| 10.06.2026 | 13,23 | 13,25 | 12,95 | 12,98 | -2,08% | - |
| 09.06.2026 | 13,23 | 13,25 | 13,23 | 13,25 | -0,93% | - |
| 08.06.2026 | 13,33 | 13,40 | 13,33 | 13,38 | 0,75% | - |
| 05.06.2026 | 13,18 | 13,40 | 13,10 | 13,28 | -1,85% | - |
| 04.06.2026 | 13,28 | 13,55 | 13,23 | 13,53 | -0,18% | - |
| 03.06.2026 | 13,70 | 13,70 | 13,53 | 13,55 | -0,37% | - |
| 02.06.2026 | 13,70 | 13,70 | 13,58 | 13,60 | -0,91% | - |
| 01.06.2026 | 13,73 | 13,75 | 13,70 | 13,73 | 0,00% | - |
| 29.05.2026 | 13,55 | 13,78 | 13,50 | 13,73 | 1,86% | - |
| 28.05.2026 | 13,68 | 13,68 | 13,18 | 13,48 | 1,89% | - |
| 27.05.2026 | 13,28 | 13,28 | 13,20 | 13,23 | 2,12% | - |
| 26.05.2026 | 12,98 | 12,98 | 12,95 | 12,95 | -0,19% | - |
| 25.05.2026 | 12,68 | 13,05 | 12,68 | 12,98 | 1,57% | - |
| 22.05.2026 | 12,70 | 12,83 | 12,70 | 12,78 | 3,02% | - |
| 21.05.2026 | 12,30 | 12,43 | 12,20 | 12,40 | 5,31% | - |
| 20.05.2026 | 11,78 | 11,80 | 11,75 | 11,78 | 0,00% | - |
| 19.05.2026 | 11,90 | 11,95 | 11,75 | 11,78 | -0,63% | - |
| 18.05.2026 | 12,03 | 12,03 | 11,83 | 11,85 | 0,00% | - |
| 15.05.2026 | 11,88 | 11,88 | 11,85 | 11,85 | -0,63% | - |
| 14.05.2026 | 11,90 | 11,95 | 11,90 | 11,93 | 0,00% | - |
| 13.05.2026 | 11,88 | 11,93 | 11,88 | 11,93 | -0,21% | - |
| 12.05.2026 | 11,98 | 11,98 | 11,90 | 11,95 | -3,63% | - |
| 11.05.2026 | 12,43 | 12,43 | 12,40 | 12,40 | 0,40% | - |
| 08.05.2026 | 12,38 | 12,43 | 12,35 | 12,35 | 1,02% | - |
| 07.05.2026 | 12,20 | 12,25 | 12,18 | 12,23 | 1,88% | - |
| 06.05.2026 | 11,83 | 12,05 | 11,80 | 12,00 | 2,78% | 1.000,00 |
| 05.05.2026 | 11,50 | 11,68 | 11,50 | 11,68 | 2,19% | - |
| 04.05.2026 | 11,48 | 11,50 | 11,40 | 11,43 | 1,56% | - |
| 30.04.2026 | 11,28 | 11,28 | 11,23 | 11,25 | 0,00% | - |
| 29.04.2026 | 11,28 | 11,30 | 11,25 | 11,25 | -1,53% | - |
| 28.04.2026 | 11,58 | 11,63 | 11,40 | 11,43 | -1,51% | - |
| 27.04.2026 | 11,58 | 11,63 | 11,55 | 11,60 | 1,31% | - |
| 24.04.2026 | 11,43 | 11,60 | 11,35 | 11,45 | 0,22% | - |
| 23.04.2026 | 11,43 | 11,45 | 11,35 | 11,43 | -0,87% | - |