16,400€
-1,50%
Echtzeit-Aktienkurs AIR CANADA (VAR.VTG)
Bid:
Ask:
Aktienkurse zur AIR CANADA (VAR.VTG) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 16,85 | 16,85 | 16,85 | 16,85 | 1,20% | 200,00 |
| 30.09.2026 | 16,65 | 16,65 | 16,65 | 16,65 | 0,00% | 10,00 |
| 29.09.2026 | 16,15 | 16,65 | 16,15 | 16,65 | 3,10% | 44,00 |
| 28.09.2026 | 16,15 | 16,15 | 16,15 | 16,15 | -7,45% | 205,00 |
| 25.09.2026 | 18,10 | 18,10 | 17,45 | 17,45 | 1,45% | 2.300,00 |
| 24.09.2026 | 17,05 | 17,20 | 17,05 | 17,20 | -0,86% | 141,00 |
| 23.09.2026 | 17,65 | 17,65 | 17,35 | 17,35 | -1,56% | 7,00 |
| 22.09.2026 | 17,50 | 17,98 | 17,45 | 17,63 | -0,98% | - |
| 21.09.2026 | 17,60 | 17,80 | 17,60 | 17,80 | 2,30% | 156,00 |
| 18.09.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 0,29% | 2,00 |
| 17.09.2026 | 17,35 | 17,35 | 17,35 | 17,35 | 0,29% | 2,00 |
| 16.09.2026 | 17,00 | 17,30 | 17,00 | 17,30 | 1,17% | 151,00 |
| 15.09.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -0,29% | 17,00 |
| 14.09.2026 | 17,15 | 17,15 | 17,15 | 17,15 | -0,72% | 50,00 |
| 11.09.2026 | 17,45 | 17,55 | 17,23 | 17,28 | -1,29% | - |
| 10.09.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -1,96% | 4,00 |
| 09.09.2026 | 17,85 | 17,85 | 17,85 | 17,85 | 0,28% | 6,00 |
| 08.09.2026 | 17,70 | 17,90 | 17,60 | 17,80 | -0,56% | 757,00 |
| 07.09.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | 8,00 |
| 04.09.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 1,99% | 300,00 |
| 03.09.2026 | 17,50 | 17,60 | 17,33 | 17,55 | 1,45% | - |
| 02.09.2026 | 17,45 | 17,45 | 17,30 | 17,30 | 3,28% | 198,00 |
| 01.09.2026 | 16,75 | 16,75 | 16,75 | 16,75 | -0,30% | 3,00 |
| 31.08.2026 | 17,25 | 17,25 | 16,80 | 16,80 | -2,47% | 39,00 |
| 28.08.2026 | 17,45 | 17,48 | 17,23 | 17,23 | 0,15% | - |
| 27.08.2026 | 17,10 | 17,25 | 17,10 | 17,20 | -0,29% | 350,00 |
| 26.08.2026 | 17,65 | 17,65 | 17,25 | 17,25 | -4,17% | 688,00 |
| 25.08.2026 | 17,85 | 18,00 | 17,85 | 18,00 | 0,56% | 2,00 |
| 24.08.2026 | 17,70 | 17,90 | 17,70 | 17,90 | 0,56% | 104,00 |
| 21.08.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | 128,00 |
| 20.08.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -2,47% | 466,00 |
| 19.08.2026 | 18,45 | 18,45 | 18,25 | 18,25 | -2,14% | 809,00 |
| 18.08.2026 | 18,50 | 18,65 | 18,50 | 18,65 | 0,00% | 360,00 |
| 17.08.2026 | 18,30 | 18,65 | 18,30 | 18,65 | 0,81% | 54,00 |
| 14.08.2026 | 18,80 | 19,05 | 18,25 | 18,50 | -2,63% | 1.874,00 |
| 13.08.2026 | 18,95 | 19,10 | 18,30 | 19,00 | 0,00% | 5.702,00 |
| 12.08.2026 | 17,00 | 19,40 | 17,00 | 19,00 | 13,10% | 5.648,00 |
| 11.08.2026 | 16,50 | 16,85 | 16,50 | 16,80 | 6,16% | 1.892,00 |
| 10.08.2026 | 16,50 | 16,53 | 15,80 | 15,83 | -2,91% | - |
| 07.08.2026 | 16,20 | 16,30 | 16,20 | 16,30 | 0,00% | 265,00 |
| 06.08.2026 | 16,40 | 16,40 | 16,15 | 16,30 | 0,00% | 150,00 |
| 05.08.2026 | 16,50 | 16,50 | 16,30 | 16,30 | -0,91% | 56,00 |
| 04.08.2026 | 16,00 | 16,45 | 16,00 | 16,45 | 3,79% | 2.227,00 |
| 03.08.2026 | 15,80 | 15,85 | 15,75 | 15,85 | -0,63% | 2.062,00 |
| 31.07.2026 | 16,25 | 16,25 | 15,95 | 15,95 | -1,54% | 1.034,00 |
| 30.07.2026 | 15,70 | 16,20 | 15,65 | 16,20 | 1,57% | 1.270,00 |
| 29.07.2026 | 15,95 | 15,95 | 15,95 | 15,95 | -0,31% | 377,00 |
| 28.07.2026 | 15,00 | 16,00 | 15,00 | 16,00 | 7,02% | 1.536,00 |
| 27.07.2026 | 14,65 | 15,10 | 14,65 | 14,95 | 5,65% | 1.531,00 |
| 24.07.2026 | 14,15 | 14,20 | 14,15 | 14,15 | 0,35% | - |
| 23.07.2026 | 14,15 | 14,15 | 14,10 | 14,10 | -1,23% | 129,00 |
| 22.07.2026 | 14,10 | 14,28 | 13,80 | 14,28 | 0,88% | - |
| 21.07.2026 | 14,20 | 14,20 | 14,15 | 14,15 | 0,89% | 59,00 |
| 20.07.2026 | 14,08 | 14,15 | 13,95 | 14,03 | -1,92% | - |
| 17.07.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | 78,00 |
| 16.07.2026 | 14,33 | 14,58 | 14,28 | 14,50 | 0,87% | - |
| 15.07.2026 | 14,23 | 14,40 | 14,20 | 14,38 | 0,17% | - |
| 14.07.2026 | 14,65 | 14,65 | 14,35 | 14,35 | -1,03% | 1.343,00 |
| 13.07.2026 | 14,95 | 14,95 | 14,50 | 14,50 | -5,84% | 616,00 |
| 10.07.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | 50,00 |
| 09.07.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | 80,00 |
| 08.07.2026 | 15,40 | 15,40 | 15,30 | 15,30 | -1,61% | 480,00 |
| 07.07.2026 | 15,45 | 15,55 | 15,45 | 15,55 | 0,65% | 1.080,00 |
| 06.07.2026 | 15,25 | 15,45 | 15,05 | 15,45 | 1,98% | 642,00 |
| 03.07.2026 | 15,05 | 15,15 | 15,05 | 15,15 | 0,33% | 51,00 |
| 02.07.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -1,95% | 70,00 |
| 01.07.2026 | 15,25 | 15,40 | 15,25 | 15,40 | 1,99% | 419,00 |
| 30.06.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -0,33% | 90,00 |
| 29.06.2026 | 15,25 | 15,40 | 15,15 | 15,15 | -0,98% | 81,00 |
| 26.06.2026 | 15,15 | 15,30 | 15,15 | 15,30 | 0,66% | 117,00 |
| 25.06.2026 | 15,10 | 15,20 | 15,00 | 15,20 | 1,00% | 566,00 |
| 24.06.2026 | 14,90 | 15,35 | 14,90 | 15,05 | 0,33% | 563,00 |
| 23.06.2026 | 14,75 | 15,00 | 14,60 | 15,00 | 2,04% | 1.237,00 |
| 22.06.2026 | 14,60 | 14,70 | 14,60 | 14,70 | -1,01% | 3,00 |
| 19.06.2026 | 14,85 | 15,00 | 14,85 | 14,85 | 0,34% | 255,00 |
| 18.06.2026 | 14,25 | 14,80 | 14,25 | 14,80 | 3,86% | 71,00 |
| 17.06.2026 | 14,20 | 14,35 | 14,15 | 14,25 | 1,06% | 4.006,00 |
| 16.06.2026 | 13,60 | 14,10 | 13,60 | 14,10 | 3,30% | 450,00 |
| 15.06.2026 | 13,45 | 13,65 | 13,40 | 13,65 | 4,60% | 2.079,00 |
| 12.06.2026 | 12,90 | 13,05 | 12,90 | 13,05 | 1,36% | 393,00 |
| 11.06.2026 | 12,93 | 13,00 | 12,83 | 12,88 | -1,34% | - |
| 10.06.2026 | 13,05 | 13,05 | 13,05 | 13,05 | -0,38% | 5,00 |
| 09.06.2026 | 13,15 | 13,15 | 13,10 | 13,10 | 0,00% | 761,00 |
| 08.06.2026 | 13,20 | 13,20 | 13,10 | 13,10 | -2,24% | 1.029,00 |
| 05.06.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,56% | 14,00 |
| 04.06.2026 | 13,28 | 13,58 | 13,23 | 13,33 | -0,93% | - |
| 03.06.2026 | 13,53 | 13,55 | 13,40 | 13,45 | -1,10% | - |
| 02.06.2026 | 13,65 | 13,65 | 13,60 | 13,60 | 1,12% | 294,00 |
| 01.06.2026 | 13,65 | 13,65 | 13,45 | 13,45 | -2,18% | 774,00 |
| 29.05.2026 | 13,70 | 13,75 | 13,65 | 13,75 | 1,85% | 374,00 |
| 28.05.2026 | 13,60 | 13,60 | 13,15 | 13,50 | -0,37% | 5.116,00 |
| 27.05.2026 | 13,25 | 13,55 | 13,25 | 13,55 | 2,65% | 2.994,00 |
| 26.05.2026 | 13,05 | 13,30 | 12,80 | 13,20 | 1,54% | 2.810,00 |
| 25.05.2026 | 12,80 | 13,00 | 12,80 | 13,00 | 2,77% | 762,00 |
| 22.05.2026 | 12,65 | 12,65 | 12,65 | 12,65 | -0,78% | 833,00 |
| 21.05.2026 | 12,35 | 12,75 | 12,20 | 12,75 | 3,24% | 1.331,00 |
| 20.05.2026 | 12,35 | 12,35 | 12,35 | 12,35 | 4,66% | 1,00 |
| 19.05.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | 176,00 |
| 18.05.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | 805,00 |
| 15.05.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -0,42% | 231,00 |