11,188€
0,18%
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 | 11,34 | 11,34 | 11,20 | 11,20 | 0,25% | 203,00 |
| 14.10.2025 | 11,20 | 11,23 | 10,95 | 11,17 | -0,20% | - |
| 13.10.2025 | 11,34 | 11,34 | 11,19 | 11,19 | 1,54% | 700,00 |
| 10.10.2025 | 11,18 | 11,30 | 11,02 | 11,02 | -3,33% | 444,00 |
| 09.10.2025 | 11,40 | 11,48 | 11,40 | 11,40 | -1,55% | 1.431,00 |
| 08.10.2025 | 11,28 | 11,58 | 11,28 | 11,58 | 3,58% | 29,00 |
| 07.10.2025 | 11,30 | 11,30 | 11,18 | 11,18 | -1,58% | 6,00 |
| 06.10.2025 | 11,14 | 11,36 | 11,14 | 11,36 | 3,11% | 2,00 |
| 03.10.2025 | 11,04 | 11,04 | 10,99 | 11,02 | 1,26% | - |
| 02.10.2025 | 10,88 | 10,88 | 10,88 | 10,88 | 0,83% | 701,00 |
| 01.10.2025 | 10,61 | 10,79 | 10,61 | 10,79 | -1,01% | 590,00 |
| 30.09.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -0,18% | 901,00 |
| 29.09.2025 | 10,92 | 10,92 | 10,92 | 10,92 | -0,73% | 317,00 |
| 26.09.2025 | 11,15 | 11,15 | 10,96 | 11,00 | 1,01% | 1.000,00 |
| 25.09.2025 | 11,20 | 11,20 | 10,89 | 10,89 | -3,76% | 1.516,00 |
| 24.09.2025 | 11,27 | 11,32 | 11,26 | 11,32 | -0,70% | 393,00 |
| 23.09.2025 | 11,76 | 11,76 | 11,40 | 11,40 | -1,85% | 26,00 |
| 22.09.2025 | 11,61 | 11,61 | 11,61 | 11,61 | -1,15% | 100,00 |
| 19.09.2025 | 11,70 | 11,75 | 11,64 | 11,75 | 0,43% | 1.013,00 |
| 18.09.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 1,26% | 34,00 |
| 17.09.2025 | 11,55 | 11,55 | 11,55 | 11,55 | -0,04% | 20,00 |
| 16.09.2025 | 11,61 | 11,61 | 11,56 | 11,56 | -0,56% | 201,00 |
| 15.09.2025 | 11,48 | 11,66 | 11,43 | 11,62 | 0,93% | 201,00 |
| 12.09.2025 | 11,54 | 11,55 | 11,46 | 11,51 | -1,22% | - |
| 11.09.2025 | 11,50 | 11,66 | 11,50 | 11,66 | -0,47% | 342,00 |
| 10.09.2025 | 11,71 | 11,71 | 11,69 | 11,71 | -0,34% | 31,00 |
| 09.09.2025 | 11,70 | 11,87 | 11,70 | 11,75 | -1,80% | 307,00 |
| 08.09.2025 | 11,96 | 11,97 | 11,96 | 11,97 | 1,48% | 1.009,00 |
| 05.09.2025 | 11,86 | 11,89 | 11,76 | 11,79 | -1,75% | - |
| 04.09.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,93% | 11,00 |
| 03.09.2025 | 11,92 | 11,92 | 11,89 | 11,89 | -0,54% | 16,00 |
| 02.09.2025 | 12,01 | 12,15 | 11,96 | 11,96 | -0,62% | 102,00 |
| 01.09.2025 | 12,03 | 12,19 | 12,03 | 12,03 | -1,35% | 21,00 |
| 29.08.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,81% | 770,00 |
| 28.08.2025 | 12,26 | 12,27 | 12,07 | 12,10 | -0,66% | - |
| 27.08.2025 | 12,25 | 12,28 | 12,13 | 12,18 | -0,35% | - |
| 26.08.2025 | 12,30 | 12,30 | 12,22 | 12,22 | 0,74% | 229,00 |
| 25.08.2025 | 12,32 | 12,32 | 12,13 | 12,13 | -0,16% | 107,00 |
| 22.08.2025 | 12,14 | 12,15 | 12,14 | 12,15 | 1,67% | 112,00 |
| 21.08.2025 | 11,96 | 11,96 | 11,95 | 11,95 | 2,62% | 301,00 |
| 20.08.2025 | 12,08 | 12,08 | 11,65 | 11,65 | -2,39% | 308,00 |
| 19.08.2025 | 11,98 | 12,08 | 11,83 | 11,93 | -0,46% | 2.400,00 |
| 18.08.2025 | 12,16 | 12,16 | 11,70 | 11,99 | -3,11% | 1.621,00 |
| 15.08.2025 | 12,39 | 12,39 | 12,20 | 12,37 | 1,39% | 206,00 |
| 14.08.2025 | 12,11 | 12,23 | 12,11 | 12,20 | 2,18% | 211,00 |
| 13.08.2025 | 12,05 | 12,05 | 11,89 | 11,94 | -1,24% | 1.039,00 |
| 12.08.2025 | 12,09 | 12,09 | 12,09 | 12,09 | 1,30% | 100,00 |
| 11.08.2025 | 12,15 | 12,15 | 11,94 | 11,94 | -1,49% | 1.366,00 |
| 08.08.2025 | 12,13 | 12,13 | 12,12 | 12,12 | 2,84% | 268,00 |
| 07.08.2025 | 11,75 | 11,78 | 11,75 | 11,78 | 0,60% | 228,00 |
| 06.08.2025 | 11,73 | 11,73 | 11,71 | 11,71 | -0,89% | 400,00 |
| 05.08.2025 | 12,17 | 12,17 | 11,82 | 11,82 | -2,40% | 270,00 |
| 04.08.2025 | 11,93 | 12,23 | 11,93 | 12,11 | 0,71% | 2.460,00 |
| 01.08.2025 | 12,18 | 12,18 | 11,89 | 12,02 | -0,99% | 2.105,00 |
| 31.07.2025 | 12,17 | 12,17 | 12,14 | 12,14 | 0,50% | 253,00 |
| 30.07.2025 | 12,08 | 12,08 | 12,08 | 12,08 | -0,58% | 85,00 |
| 29.07.2025 | 13,79 | 13,79 | 11,86 | 12,15 | -12,31% | 7.430,00 |
| 28.07.2025 | 13,65 | 13,86 | 13,65 | 13,86 | 2,48% | 469,00 |
| 25.07.2025 | 13,52 | 13,52 | 13,52 | 13,52 | -0,70% | 1,00 |
| 24.07.2025 | 13,62 | 13,62 | 13,62 | 13,62 | -1,05% | 119,00 |
| 23.07.2025 | 13,67 | 13,76 | 13,67 | 13,76 | 1,55% | 20,00 |
| 22.07.2025 | 13,38 | 13,58 | 13,34 | 13,55 | 1,42% | - |
| 21.07.2025 | 13,07 | 13,36 | 13,07 | 13,36 | 2,77% | 1.738,00 |
| 18.07.2025 | 13,41 | 13,61 | 13,00 | 13,00 | -3,60% | 62,00 |
| 17.07.2025 | 13,67 | 13,67 | 13,49 | 13,49 | -0,70% | 2,00 |
| 16.07.2025 | 13,77 | 13,77 | 13,50 | 13,58 | -3,52% | 3.633,00 |
| 15.07.2025 | 14,08 | 14,08 | 14,08 | 14,08 | 0,90% | 4,00 |
| 14.07.2025 | 13,83 | 13,95 | 13,83 | 13,95 | -1,90% | 1.023,00 |
| 11.07.2025 | 14,40 | 14,40 | 14,22 | 14,22 | -2,80% | 2.200,00 |
| 10.07.2025 | 14,11 | 14,73 | 14,11 | 14,63 | 6,94% | 8.089,00 |
| 09.07.2025 | 13,76 | 13,76 | 13,68 | 13,68 | -2,43% | 420,00 |
| 08.07.2025 | 13,63 | 14,17 | 13,51 | 14,02 | 3,43% | 1.289,00 |
| 07.07.2025 | 13,56 | 13,56 | 13,56 | 13,56 | -0,11% | 300,00 |
| 04.07.2025 | 13,57 | 13,57 | 13,57 | 13,57 | -0,51% | 40,00 |
| 03.07.2025 | 13,26 | 13,88 | 13,26 | 13,64 | 3,02% | 1.108,00 |
| 02.07.2025 | 13,40 | 13,40 | 13,23 | 13,24 | 0,38% | 926,00 |
| 01.07.2025 | 13,20 | 13,20 | 13,19 | 13,19 | 1,03% | 508,00 |
| 30.06.2025 | 12,67 | 13,13 | 12,67 | 13,06 | 2,53% | 2.590,00 |
| 27.06.2025 | 12,87 | 12,87 | 12,70 | 12,73 | 0,22% | - |
| 26.06.2025 | 12,29 | 12,71 | 12,29 | 12,71 | 2,21% | 1.325,00 |
| 25.06.2025 | 12,31 | 12,43 | 12,31 | 12,43 | 3,50% | 183,00 |
| 24.06.2025 | 12,03 | 12,03 | 12,01 | 12,01 | 2,47% | 101,00 |
| 23.06.2025 | 11,60 | 11,72 | 11,60 | 11,72 | 0,69% | 2.961,00 |
| 20.06.2025 | 11,85 | 11,85 | 11,64 | 11,64 | -1,90% | 119,00 |
| 19.06.2025 | 11,85 | 11,88 | 11,79 | 11,87 | -0,88% | - |
| 18.06.2025 | 11,96 | 12,08 | 11,92 | 11,97 | -0,87% | 1.201,00 |
| 17.06.2025 | 11,90 | 12,08 | 11,90 | 12,08 | 1,81% | 55,00 |
| 16.06.2025 | 11,75 | 11,86 | 11,75 | 11,86 | -0,08% | 136,00 |
| 13.06.2025 | 11,76 | 11,87 | 11,76 | 11,87 | -0,71% | 5.410,00 |
| 12.06.2025 | 11,95 | 12,02 | 11,80 | 11,96 | -0,46% | - |
| 11.06.2025 | 12,24 | 12,28 | 12,01 | 12,01 | -0,17% | - |
| 10.06.2025 | 12,03 | 12,03 | 12,03 | 12,03 | 1,18% | 1.618,00 |
| 09.06.2025 | 11,86 | 11,96 | 11,84 | 11,89 | 0,46% | - |
| 06.06.2025 | 11,84 | 11,84 | 11,84 | 11,84 | -0,71% | 18,00 |
| 05.06.2025 | 12,03 | 12,06 | 11,86 | 11,92 | -0,71% | - |
| 04.06.2025 | 12,01 | 12,01 | 12,01 | 12,01 | -0,46% | 18,00 |
| 03.06.2025 | 11,91 | 12,17 | 11,88 | 12,06 | -0,33% | 1.868,00 |
| 02.06.2025 | 12,34 | 12,34 | 12,10 | 12,10 | -1,06% | 11,00 |
| 30.05.2025 | 12,29 | 12,29 | 12,23 | 12,23 | -3,51% | 1.981,00 |
| 29.05.2025 | 12,67 | 12,68 | 12,67 | 12,68 | 2,55% | 101,00 |