22,490$
0,45%
Echtzeit-Aktienkurs Corporacion America Airports SA
Bid:
Ask:
Aktienkurse zur Corporacion America Airports SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 22,61 | 22,90 | 22,24 | 22,49 | 0,45% | 235.149,00 |
| 19.11.2025 | 22,30 | 22,57 | 22,01 | 22,39 | 1,08% | 157.253,00 |
| 18.11.2025 | 22,61 | 22,92 | 21,98 | 22,15 | -2,21% | 285.527,00 |
| 17.11.2025 | 23,16 | 23,65 | 22,51 | 22,65 | -2,16% | 178.443,00 |
| 13.11.2025 | 23,35 | 23,37 | 22,85 | 23,15 | -0,04% | 164.436,00 |
| 12.11.2025 | 23,10 | 23,43 | 22,96 | 23,16 | 0,48% | 178.708,00 |
| 11.11.2025 | 22,18 | 23,06 | 22,00 | 23,05 | 4,77% | 235.999,00 |
| 10.11.2025 | 21,81 | 22,28 | 21,67 | 22,00 | 0,41% | 131.028,00 |
| 07.11.2025 | 21,89 | 22,15 | 21,70 | 21,91 | 0,00% | 117.054,00 |
| 06.11.2025 | 22,15 | 22,36 | 21,76 | 21,91 | -0,90% | 110.683,00 |
| 05.11.2025 | 21,87 | 22,28 | 21,71 | 22,11 | 1,42% | 113.991,00 |
| 04.11.2025 | 21,79 | 22,00 | 21,54 | 21,80 | -1,36% | 160.912,00 |
| 03.11.2025 | 22,27 | 22,52 | 22,05 | 22,10 | -0,27% | 143.146,00 |
| 31.10.2025 | 21,69 | 22,44 | 21,69 | 22,16 | 1,84% | 261.955,00 |
| 30.10.2025 | 22,01 | 22,07 | 21,39 | 21,76 | -1,23% | 213.452,00 |
| 29.10.2025 | 21,93 | 22,25 | 21,92 | 22,03 | 0,46% | 184.063,00 |
| 28.10.2025 | 21,54 | 22,12 | 21,37 | 21,93 | 1,43% | 253.469,00 |
| 27.10.2025 | 21,00 | 22,14 | 20,91 | 21,62 | 17,25% | 591.742,00 |
| 24.10.2025 | 18,41 | 18,60 | 18,23 | 18,44 | 0,93% | 153.614,00 |
| 23.10.2025 | 17,95 | 18,50 | 17,92 | 18,27 | 1,90% | 198.805,00 |
| 22.10.2025 | 17,99 | 18,04 | 17,65 | 17,93 | 0,96% | 143.368,00 |
| 21.10.2025 | 17,88 | 18,22 | 17,70 | 17,76 | -1,17% | 136.070,00 |
| 20.10.2025 | 18,10 | 18,30 | 17,75 | 17,97 | -0,55% | 200.514,00 |
| 17.10.2025 | 17,51 | 18,09 | 17,51 | 18,07 | 1,52% | 136.067,00 |
| 16.10.2025 | 18,11 | 18,22 | 17,65 | 17,80 | -1,71% | 208.205,00 |
| 15.10.2025 | 17,93 | 18,26 | 17,89 | 18,11 | 1,00% | 151.390,00 |
| 14.10.2025 | 18,04 | 18,23 | 17,66 | 17,93 | -0,55% | 208.305,00 |
| 13.10.2025 | 17,80 | 18,20 | 17,59 | 18,03 | 2,10% | 163.577,00 |
| 10.10.2025 | 18,05 | 18,14 | 17,49 | 17,66 | -2,00% | 166.850,00 |
| 09.10.2025 | 17,64 | 18,18 | 17,48 | 18,02 | 2,21% | 183.905,00 |
| 08.10.2025 | 17,55 | 17,77 | 17,36 | 17,63 | 0,80% | 144.306,00 |
| 07.10.2025 | 17,64 | 17,74 | 17,39 | 17,49 | -0,57% | 161.000,00 |
| 06.10.2025 | 17,99 | 18,02 | 17,53 | 17,59 | -0,79% | 168.455,00 |
| 02.10.2025 | 17,93 | 17,99 | 17,47 | 17,73 | 0,00% | 204.681,00 |
| 01.10.2025 | 18,20 | 18,20 | 17,67 | 17,73 | -2,15% | 280.356,00 |
| 30.09.2025 | 18,41 | 18,85 | 18,02 | 18,12 | -1,58% | 613.898,00 |
| 29.09.2025 | 18,82 | 18,85 | 18,35 | 18,41 | -1,66% | 293.522,00 |
| 26.09.2025 | 18,86 | 19,24 | 18,54 | 18,72 | -0,27% | 533.789,00 |
| 25.09.2025 | 19,13 | 19,13 | 18,69 | 18,77 | -1,88% | 367.356,00 |
| 24.09.2025 | 19,39 | 19,92 | 19,08 | 19,13 | 2,03% | 358.589,00 |
| 23.09.2025 | 19,00 | 19,11 | 18,72 | 18,75 | -0,74% | 206.857,00 |
| 22.09.2025 | 18,86 | 19,00 | 18,51 | 18,89 | 4,94% | 535.254,00 |
| 19.09.2025 | 18,16 | 18,32 | 17,90 | 18,00 | -1,59% | 319.886,00 |
| 18.09.2025 | 18,80 | 18,89 | 18,17 | 18,29 | -2,71% | 352.269,00 |
| 17.09.2025 | 19,26 | 19,26 | 18,73 | 18,80 | -1,62% | 159.585,00 |
| 16.09.2025 | 19,47 | 19,50 | 19,09 | 19,11 | -0,83% | 112.508,00 |
| 15.09.2025 | 19,50 | 19,69 | 19,25 | 19,27 | -0,41% | 186.873,00 |
| 12.09.2025 | 20,00 | 20,10 | 19,31 | 19,35 | -3,10% | 159.724,00 |
| 11.09.2025 | 19,74 | 20,27 | 19,74 | 19,97 | -0,60% | 115.951,00 |
| 10.09.2025 | 19,19 | 20,47 | 19,14 | 20,09 | 6,07% | 296.744,00 |
| 09.09.2025 | 19,00 | 19,58 | 18,87 | 18,94 | -0,11% | 438.621,00 |
| 08.09.2025 | 19,69 | 19,88 | 18,82 | 18,96 | -11,53% | 676.543,00 |
| 05.09.2025 | 21,09 | 21,43 | 20,90 | 21,43 | 1,90% | 204.997,00 |
| 04.09.2025 | 21,04 | 21,18 | 20,81 | 21,03 | 0,00% | 116.881,00 |
| 03.09.2025 | 21,29 | 21,46 | 20,90 | 21,03 | -0,71% | 151.491,00 |
| 02.09.2025 | 21,15 | 21,49 | 20,96 | 21,18 | -1,53% | 166.736,00 |
| 29.08.2025 | 21,77 | 21,78 | 21,34 | 21,51 | -1,24% | 78.295,00 |
| 28.08.2025 | 20,84 | 21,96 | 20,80 | 21,78 | 4,96% | 153.475,00 |
| 27.08.2025 | 20,95 | 20,95 | 20,55 | 20,75 | -0,72% | 156.460,00 |
| 26.08.2025 | 20,70 | 21,14 | 20,52 | 20,90 | 0,34% | 273.064,00 |
| 25.08.2025 | 21,83 | 21,83 | 20,29 | 20,83 | -3,83% | 367.474,00 |
| 22.08.2025 | 22,62 | 22,62 | 21,41 | 21,66 | -2,61% | 391.801,00 |
| 21.08.2025 | 21,23 | 22,85 | 20,46 | 22,24 | 6,87% | 272.238,00 |
| 20.08.2025 | 21,00 | 21,17 | 20,64 | 20,81 | 0,19% | 120.503,00 |
| 19.08.2025 | 21,59 | 21,62 | 20,57 | 20,77 | -3,31% | 89.904,00 |
| 18.08.2025 | 21,36 | 21,61 | 21,25 | 21,48 | 0,56% | 41.521,00 |
| 15.08.2025 | 21,29 | 21,38 | 20,43 | 21,36 | 0,66% | 35.504,00 |
| 14.08.2025 | 21,63 | 21,65 | 21,22 | 21,22 | -2,62% | 42.089,00 |
| 13.08.2025 | 21,65 | 21,94 | 21,54 | 21,79 | 0,97% | 72.486,00 |
| 12.08.2025 | 21,35 | 21,67 | 21,04 | 21,58 | 1,94% | 85.113,00 |
| 11.08.2025 | 20,93 | 21,27 | 20,91 | 21,17 | 0,95% | 67.163,00 |
| 08.08.2025 | 21,00 | 21,07 | 20,85 | 20,97 | -0,14% | 56.787,00 |
| 07.08.2025 | 20,74 | 21,00 | 20,53 | 21,00 | 0,91% | 70.352,00 |
| 06.08.2025 | 20,37 | 20,87 | 20,28 | 20,81 | 2,56% | 67.081,00 |
| 05.08.2025 | 20,07 | 20,34 | 19,90 | 20,29 | 1,55% | 73.906,00 |
| 04.08.2025 | 19,79 | 20,05 | 19,58 | 19,98 | 2,25% | 55.157,00 |
| 01.08.2025 | 19,88 | 19,89 | 19,39 | 19,54 | -1,86% | 92.210,00 |
| 31.07.2025 | 20,10 | 20,10 | 19,61 | 19,91 | 0,30% | 111.723,00 |
| 30.07.2025 | 20,12 | 20,34 | 19,81 | 19,85 | -2,50% | 139.541,00 |
| 29.07.2025 | 19,99 | 20,36 | 19,87 | 20,36 | 1,85% | 110.480,00 |
| 28.07.2025 | 20,41 | 20,56 | 19,94 | 19,99 | -1,67% | 72.950,00 |
| 25.07.2025 | 20,17 | 20,33 | 20,02 | 20,33 | 0,64% | 68.943,00 |
| 24.07.2025 | 19,78 | 20,83 | 19,78 | 20,20 | 1,66% | 173.637,00 |
| 23.07.2025 | 19,73 | 20,03 | 19,67 | 19,87 | 1,69% | 50.525,00 |
| 22.07.2025 | 19,72 | 19,83 | 19,50 | 19,54 | -0,71% | 57.528,00 |
| 21.07.2025 | 19,95 | 19,99 | 19,68 | 19,68 | -0,61% | 71.609,00 |
| 18.07.2025 | 20,20 | 20,32 | 19,77 | 19,80 | -1,30% | 91.118,00 |
| 17.07.2025 | 19,59 | 20,21 | 19,52 | 20,06 | 2,45% | 148.490,00 |
| 16.07.2025 | 19,94 | 19,94 | 19,30 | 19,58 | -0,46% | 141.466,00 |
| 15.07.2025 | 19,80 | 19,84 | 19,45 | 19,67 | -0,71% | 105.064,00 |
| 14.07.2025 | 19,31 | 19,85 | 19,31 | 19,81 | 2,64% | 118.182,00 |
| 11.07.2025 | 19,74 | 19,87 | 19,09 | 19,30 | -3,06% | 201.462,00 |
| 10.07.2025 | 19,75 | 19,91 | 19,52 | 19,91 | 0,56% | 125.306,00 |
| 09.07.2025 | 20,31 | 20,70 | 19,79 | 19,80 | -3,88% | 98.595,00 |
| 08.07.2025 | 20,51 | 20,65 | 20,05 | 20,60 | 0,05% | 207.469,00 |
| 07.07.2025 | 20,90 | 21,20 | 20,36 | 20,59 | -1,44% | 190.170,00 |
| 03.07.2025 | 20,55 | 20,93 | 20,48 | 20,89 | 2,05% | 75.414,00 |
| 02.07.2025 | 20,36 | 20,67 | 20,19 | 20,47 | 1,49% | 96.232,00 |
| 01.07.2025 | 19,82 | 20,54 | 19,82 | 20,17 | -0,44% | 127.899,00 |
| 30.06.2025 | 20,33 | 20,50 | 20,10 | 20,26 | -0,20% | 92.666,00 |