11,185€
-0,13%
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 | 11,19 | 11,19 | 11,19 | 11,19 | -0,09% | - |
| 14.10.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 13.10.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,04% | - |
| 10.10.2025 | 11,21 | 11,21 | 11,21 | 11,21 | -2,05% | - |
| 09.10.2025 | 11,30 | 11,44 | 11,30 | 11,44 | 3,20% | 523,00 |
| 08.10.2025 | 11,09 | 11,09 | 11,09 | 11,09 | -1,03% | - |
| 07.10.2025 | 11,16 | 11,20 | 11,16 | 11,20 | 0,13% | 393,00 |
| 06.10.2025 | 11,19 | 11,19 | 11,19 | 11,19 | 1,68% | 20,00 |
| 03.10.2025 | 10,96 | 11,00 | 10,96 | 11,00 | 2,28% | 430,00 |
| 02.10.2025 | 10,75 | 10,76 | 10,74 | 10,76 | 0,09% | 274,00 |
| 01.10.2025 | 10,60 | 10,75 | 10,60 | 10,75 | -1,38% | 400,00 |
| 30.09.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,46% | - |
| 29.09.2025 | 10,85 | 10,85 | 10,85 | 10,85 | -1,23% | - |
| 26.09.2025 | 10,98 | 10,98 | 10,98 | 10,98 | -0,95% | - |
| 25.09.2025 | 11,09 | 11,09 | 11,09 | 11,09 | -1,82% | - |
| 24.09.2025 | 11,29 | 11,29 | 11,29 | 11,29 | -2,63% | - |
| 23.09.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,09% | - |
| 22.09.2025 | 11,59 | 11,59 | 11,59 | 11,59 | 0,56% | - |
| 19.09.2025 | 11,52 | 11,52 | 11,52 | 11,52 | -0,26% | - |
| 18.09.2025 | 11,55 | 11,55 | 11,55 | 11,55 | 0,48% | - |
| 17.09.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -0,69% | - |
| 16.09.2025 | 11,63 | 11,63 | 11,58 | 11,58 | 0,70% | 700,00 |
| 15.09.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,17% | - |
| 12.09.2025 | 11,48 | 11,48 | 11,48 | 11,48 | -1,71% | - |
| 10.09.2025 | 11,68 | 11,68 | 11,68 | 11,68 | -1,06% | - |
| 09.09.2025 | 11,79 | 11,83 | 11,71 | 11,80 | -0,88% | - |
| 08.09.2025 | 11,80 | 11,91 | 11,80 | 11,91 | 0,89% | - |
| 05.09.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -0,72% | - |
| 04.09.2025 | 11,89 | 11,89 | 11,89 | 11,89 | 0,59% | - |
| 03.09.2025 | 11,82 | 11,82 | 11,82 | 11,82 | -1,54% | - |
| 02.09.2025 | 12,02 | 12,02 | 12,00 | 12,00 | 0,13% | 1.056,00 |
| 01.09.2025 | 11,99 | 11,99 | 11,99 | 11,99 | -0,29% | - |
| 29.08.2025 | 12,02 | 12,02 | 12,02 | 12,02 | -0,78% | - |
| 28.08.2025 | 12,12 | 12,12 | 12,12 | 12,12 | -0,29% | - |
| 27.08.2025 | 12,15 | 12,15 | 12,15 | 12,15 | -0,86% | - |
| 26.08.2025 | 12,11 | 12,26 | 12,11 | 12,26 | 0,37% | 3,00 |
| 25.08.2025 | 12,15 | 12,30 | 12,15 | 12,21 | 2,56% | 1.703,00 |
| 22.08.2025 | 11,91 | 11,91 | 11,91 | 11,91 | -0,63% | - |
| 21.08.2025 | 11,75 | 11,98 | 11,75 | 11,98 | 0,76% | 70,00 |
| 20.08.2025 | 11,89 | 11,89 | 11,89 | 11,89 | -1,74% | - |
| 19.08.2025 | 11,81 | 12,10 | 11,81 | 12,10 | -0,58% | 1.530,00 |
| 18.08.2025 | 12,17 | 12,17 | 12,17 | 12,17 | 0,08% | - |
| 15.08.2025 | 12,16 | 12,16 | 12,16 | 12,16 | 0,54% | - |
| 14.08.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 1,98% | - |
| 13.08.2025 | 11,86 | 11,86 | 11,86 | 11,86 | -0,42% | - |
| 12.08.2025 | 11,91 | 11,91 | 11,91 | 11,91 | -0,50% | - |
| 11.08.2025 | 11,97 | 11,97 | 11,97 | 11,97 | 1,23% | - |
| 08.08.2025 | 11,83 | 11,83 | 11,83 | 11,83 | 1,94% | - |
| 07.08.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -1,65% | - |
| 06.08.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -3,12% | - |
| 05.08.2025 | 12,18 | 12,18 | 12,18 | 12,18 | 2,01% | - |
| 04.08.2025 | 11,94 | 11,94 | 11,94 | 11,94 | -0,91% | - |
| 01.08.2025 | 12,05 | 12,05 | 12,05 | 12,05 | -3,52% | - |
| 31.07.2025 | 12,49 | 12,49 | 12,49 | 12,49 | 3,18% | - |
| 30.07.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 2,07% | - |
| 29.07.2025 | 13,79 | 13,79 | 11,86 | 11,86 | -14,53% | 622,00 |
| 28.07.2025 | 13,67 | 13,87 | 13,67 | 13,87 | 2,25% | 257,00 |
| 25.07.2025 | 13,57 | 13,57 | 13,57 | 13,57 | -1,35% | - |
| 24.07.2025 | 13,76 | 13,76 | 13,75 | 13,75 | 2,00% | - |
| 23.07.2025 | 13,48 | 13,48 | 13,48 | 13,48 | 1,62% | - |
| 22.07.2025 | 13,27 | 13,27 | 13,27 | 13,27 | 1,49% | - |
| 21.07.2025 | 13,07 | 13,07 | 13,07 | 13,07 | -0,23% | - |
| 18.07.2025 | 13,41 | 13,41 | 13,10 | 13,10 | -2,78% | 60,00 |
| 17.07.2025 | 13,48 | 13,48 | 13,48 | 13,48 | -2,04% | - |
| 16.07.2025 | 13,76 | 13,76 | 13,76 | 13,76 | -1,11% | - |
| 15.07.2025 | 13,91 | 13,91 | 13,91 | 13,91 | -0,96% | - |
| 14.07.2025 | 14,05 | 14,05 | 14,05 | 14,05 | -1,16% | - |
| 11.07.2025 | 14,45 | 14,45 | 14,21 | 14,21 | -2,67% | 85,00 |
| 10.07.2025 | 13,84 | 14,60 | 13,84 | 14,60 | 5,26% | 2.500,00 |
| 09.07.2025 | 13,87 | 13,87 | 13,87 | 13,87 | 1,57% | - |
| 08.07.2025 | 13,66 | 13,66 | 13,66 | 13,66 | 1,37% | - |
| 07.07.2025 | 13,47 | 13,47 | 13,47 | 13,47 | -0,77% | - |
| 04.07.2025 | 13,58 | 13,58 | 13,58 | 13,58 | 2,49% | - |
| 03.07.2025 | 13,25 | 13,25 | 13,25 | 13,25 | 1,15% | - |
| 02.07.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,46% | - |
| 01.07.2025 | 13,04 | 13,04 | 13,04 | 13,04 | 3,04% | - |
| 30.06.2025 | 12,65 | 12,65 | 12,65 | 12,65 | -1,02% | - |
| 27.06.2025 | 12,78 | 12,78 | 12,78 | 12,78 | 3,94% | - |
| 26.06.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -1,64% | - |
| 25.06.2025 | 12,29 | 12,50 | 12,29 | 12,50 | 3,31% | 535,00 |
| 24.06.2025 | 12,01 | 12,10 | 12,01 | 12,10 | 5,91% | 58,00 |
| 23.06.2025 | 11,43 | 11,43 | 11,43 | 11,43 | -3,63% | - |
| 20.06.2025 | 11,86 | 11,86 | 11,86 | 11,86 | 0,81% | - |
| 19.06.2025 | 11,76 | 11,76 | 11,76 | 11,76 | -0,25% | - |
| 18.06.2025 | 11,79 | 11,79 | 11,79 | 11,79 | -1,01% | - |
| 17.06.2025 | 11,91 | 11,91 | 11,91 | 11,91 | 1,36% | - |
| 16.06.2025 | 11,75 | 11,75 | 11,75 | 11,75 | 0,09% | - |
| 13.06.2025 | 11,68 | 11,74 | 11,68 | 11,74 | -0,97% | 100,00 |
| 12.06.2025 | 11,86 | 11,86 | 11,86 | 11,86 | -2,23% | - |
| 11.06.2025 | 12,13 | 12,13 | 12,13 | 12,13 | 2,58% | - |
| 10.06.2025 | 11,82 | 11,82 | 11,82 | 11,82 | 0,55% | - |
| 09.06.2025 | 11,76 | 11,76 | 11,76 | 11,76 | -0,59% | - |
| 06.06.2025 | 11,83 | 11,83 | 11,83 | 11,83 | -0,92% | - |
| 05.06.2025 | 11,94 | 11,94 | 11,94 | 11,94 | -0,54% | - |
| 04.06.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,59% | - |
| 03.06.2025 | 11,93 | 11,93 | 11,93 | 11,93 | -1,85% | - |
| 02.06.2025 | 12,16 | 12,16 | 12,16 | 12,16 | -1,86% | - |
| 30.05.2025 | 12,39 | 12,39 | 12,39 | 12,39 | -2,33% | - |
| 29.05.2025 | 12,53 | 12,68 | 12,53 | 12,68 | 1,89% | 1.500,00 |
| 28.05.2025 | 12,27 | 12,45 | 12,27 | 12,45 | 4,62% | 50,00 |