129,100€
-2,93%
Echtzeit-Aktienkurs Copa Holdings SA
Bid:
Ask:
Aktienkurse zur Copa Holdings SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 132,60 | 132,60 | 128,50 | 128,50 | -3,38% | - |
| 11.11.2026 | 131,30 | 133,00 | 130,70 | 133,00 | 0,91% | - |
| 10.11.2026 | 130,60 | 132,70 | 130,60 | 131,80 | 0,76% | - |
| 09.11.2026 | 126,90 | 131,40 | 126,90 | 130,80 | 3,15% | - |
| 06.11.2026 | 123,90 | 127,00 | 123,90 | 126,80 | 0,96% | - |
| 05.11.2026 | 128,50 | 129,90 | 122,90 | 125,60 | -2,33% | - |
| 04.11.2026 | 119,90 | 129,30 | 119,90 | 128,60 | 6,63% | - |
| 03.11.2026 | 120,50 | 123,50 | 120,40 | 120,60 | -1,63% | - |
| 02.11.2026 | 114,20 | 122,60 | 114,20 | 122,60 | 7,26% | 30,00 |
| 30.10.2026 | 116,40 | 116,40 | 114,10 | 114,30 | -1,80% | - |
| 29.10.2026 | 115,80 | 118,00 | 115,80 | 116,40 | 1,04% | - |
| 28.10.2026 | 118,20 | 118,20 | 115,20 | 115,20 | -2,70% | - |
| 27.10.2026 | 115,60 | 119,10 | 115,60 | 118,40 | 2,78% | - |
| 26.10.2026 | 117,20 | 117,20 | 114,40 | 115,20 | -1,12% | - |
| 23.10.2026 | 118,50 | 118,50 | 115,60 | 116,50 | -1,35% | - |
| 22.10.2026 | 119,10 | 119,80 | 118,10 | 118,10 | -1,58% | - |
| 21.10.2026 | 119,10 | 122,10 | 118,80 | 120,00 | 0,17% | - |
| 20.10.2026 | 115,80 | 120,00 | 114,80 | 119,80 | 3,19% | - |
| 19.10.2026 | 117,50 | 117,50 | 115,60 | 116,10 | -1,02% | - |
| 16.10.2026 | 118,00 | 118,90 | 116,50 | 117,30 | -0,93% | - |
| 15.10.2026 | 115,60 | 118,40 | 115,50 | 118,40 | 1,72% | - |
| 14.10.2026 | 119,10 | 119,10 | 115,70 | 116,40 | -2,59% | - |
| 13.10.2026 | 120,00 | 120,00 | 117,80 | 119,50 | -0,83% | - |
| 12.10.2026 | 118,60 | 121,00 | 117,50 | 120,50 | 1,26% | - |
| 09.10.2026 | 118,50 | 119,40 | 117,40 | 119,00 | 0,25% | - |
| 08.10.2026 | 120,00 | 120,20 | 117,70 | 118,70 | -2,14% | - |
| 07.10.2026 | 121,60 | 121,60 | 119,80 | 121,30 | -0,66% | - |
| 06.10.2026 | 119,60 | 122,50 | 119,60 | 122,10 | 1,92% | - |
| 05.10.2026 | 116,80 | 120,90 | 116,80 | 119,80 | 2,57% | 45,00 |
| 02.10.2026 | 116,70 | 117,50 | 116,70 | 116,80 | -0,09% | - |
| 01.10.2026 | 116,20 | 116,90 | 115,10 | 116,90 | 1,30% | - |
| 30.09.2026 | 116,20 | 116,20 | 114,80 | 115,40 | -0,43% | - |
| 29.09.2026 | 113,90 | 115,90 | 113,70 | 115,90 | 0,87% | - |
| 28.09.2026 | 115,70 | 115,70 | 113,90 | 114,90 | -0,86% | - |
| 25.09.2026 | 112,00 | 115,90 | 112,00 | 115,90 | 2,57% | - |
| 24.09.2026 | 112,60 | 113,00 | 111,70 | 113,00 | 0,27% | - |
| 23.09.2026 | 117,00 | 117,00 | 112,70 | 112,70 | -4,00% | - |
| 22.09.2026 | 118,20 | 119,70 | 117,40 | 117,40 | -0,84% | - |
| 21.09.2026 | 113,90 | 118,40 | 113,90 | 118,40 | 4,23% | - |
| 18.09.2026 | 113,00 | 114,00 | 113,00 | 113,60 | 0,44% | - |
| 17.09.2026 | 111,20 | 113,10 | 110,90 | 113,10 | 1,98% | - |
| 16.09.2026 | 107,80 | 111,50 | 107,80 | 110,90 | 2,69% | - |
| 15.09.2026 | 108,90 | 108,90 | 107,40 | 108,00 | -1,01% | - |
| 14.09.2026 | 110,30 | 110,30 | 109,10 | 109,10 | -1,36% | - |
| 11.09.2026 | 109,90 | 112,30 | 109,40 | 110,60 | 0,91% | 35,00 |
| 10.09.2026 | 110,70 | 110,70 | 109,20 | 109,60 | -1,17% | - |
| 09.09.2026 | 110,20 | 110,90 | 109,00 | 110,90 | -0,09% | - |
| 08.09.2026 | 111,50 | 112,40 | 110,90 | 111,00 | -0,27% | - |
| 07.09.2026 | 112,00 | 112,00 | 111,20 | 111,30 | -0,89% | - |
| 04.09.2026 | 109,90 | 112,30 | 109,90 | 112,30 | 1,72% | - |
| 03.09.2026 | 110,00 | 110,40 | 109,50 | 110,40 | 0,73% | - |
| 02.09.2026 | 106,90 | 110,10 | 106,90 | 109,60 | 2,33% | - |
| 01.09.2026 | 107,70 | 107,90 | 106,30 | 107,10 | -0,93% | - |
| 31.08.2026 | 108,70 | 108,70 | 107,30 | 108,10 | -2,52% | 8,00 |
| 28.08.2026 | 111,40 | 113,50 | 110,70 | 110,90 | -0,81% | 205,00 |
| 27.08.2026 | 112,40 | 112,40 | 111,50 | 111,80 | -0,97% | - |
| 26.08.2026 | 113,00 | 113,90 | 112,30 | 112,90 | -0,27% | - |
| 25.08.2026 | 111,50 | 113,20 | 111,50 | 113,20 | 1,52% | - |
| 24.08.2026 | 109,90 | 112,30 | 109,90 | 111,50 | 1,27% | - |
| 21.08.2026 | 108,50 | 111,10 | 108,50 | 110,10 | 1,10% | 25,00 |
| 20.08.2026 | 110,90 | 110,90 | 107,80 | 108,90 | -1,27% | - |
| 19.08.2026 | 110,30 | 110,30 | 109,50 | 110,30 | -0,99% | - |
| 18.08.2026 | 114,00 | 114,00 | 111,00 | 111,40 | -2,88% | 8,00 |
| 17.08.2026 | 115,80 | 115,80 | 114,60 | 114,70 | -1,12% | - |
| 14.08.2026 | 116,70 | 117,40 | 115,90 | 116,00 | -0,68% | - |
| 13.08.2026 | 116,60 | 118,10 | 116,60 | 116,80 | -0,17% | - |
| 12.08.2026 | 115,20 | 117,00 | 115,20 | 117,00 | 0,86% | - |
| 11.08.2026 | 117,00 | 117,20 | 116,00 | 116,00 | -1,44% | - |
| 10.08.2026 | 120,00 | 120,00 | 117,70 | 117,70 | -2,73% | 11,00 |
| 07.08.2026 | 121,60 | 121,60 | 120,10 | 121,00 | -1,94% | - |
| 06.08.2026 | 129,10 | 129,10 | 122,90 | 123,40 | -4,64% | - |
| 05.08.2026 | 126,00 | 129,90 | 125,80 | 129,40 | 2,21% | - |
| 04.08.2026 | 125,70 | 127,30 | 125,70 | 126,60 | 1,28% | - |
| 03.08.2026 | 121,60 | 125,30 | 121,60 | 125,00 | 2,88% | - |
| 31.07.2026 | 122,60 | 122,60 | 121,50 | 121,50 | 0,00% | - |
| 30.07.2026 | 117,90 | 121,50 | 117,90 | 121,50 | 3,23% | - |
| 29.07.2026 | 121,20 | 121,20 | 117,70 | 117,70 | -3,45% | - |
| 28.07.2026 | 120,30 | 123,50 | 119,20 | 121,90 | 0,91% | 20,00 |
| 27.07.2026 | 118,90 | 122,00 | 118,90 | 120,80 | 1,77% | 8,00 |
| 24.07.2026 | 117,80 | 120,50 | 117,80 | 118,70 | 0,76% | - |
| 23.07.2026 | 119,70 | 119,70 | 116,00 | 117,80 | -2,48% | - |
| 22.07.2026 | 121,80 | 121,80 | 119,70 | 120,80 | -0,98% | - |
| 21.07.2026 | 120,70 | 122,00 | 120,20 | 122,00 | 1,75% | - |
| 20.07.2026 | 119,90 | 121,00 | 119,90 | 119,90 | -1,24% | - |
| 17.07.2026 | 123,80 | 123,80 | 120,90 | 121,40 | -3,27% | - |
| 16.07.2026 | 127,10 | 127,10 | 125,10 | 125,50 | -1,34% | - |
| 15.07.2026 | 127,30 | 129,30 | 127,20 | 127,20 | 1,68% | - |
| 14.07.2026 | 124,80 | 126,20 | 124,80 | 125,10 | -0,64% | - |
| 13.07.2026 | 130,00 | 130,10 | 125,90 | 125,90 | -3,67% | 20,00 |
| 10.07.2026 | 129,60 | 131,20 | 129,60 | 130,70 | 1,16% | - |
| 09.07.2026 | 127,50 | 129,20 | 127,50 | 129,20 | 0,47% | - |
| 08.07.2026 | 128,90 | 128,90 | 124,20 | 128,60 | -0,62% | - |
| 07.07.2026 | 134,70 | 134,90 | 129,40 | 129,40 | -3,36% | - |
| 06.07.2026 | 132,10 | 136,00 | 132,10 | 133,90 | 1,90% | - |
| 03.07.2026 | 132,00 | 132,00 | 131,20 | 131,40 | -0,90% | - |
| 02.07.2026 | 132,70 | 132,70 | 131,40 | 132,60 | -0,60% | - |
| 01.07.2026 | 134,30 | 134,50 | 133,40 | 133,40 | -0,89% | - |
| 30.06.2026 | 135,00 | 135,30 | 133,50 | 134,60 | -0,15% | - |
| 29.06.2026 | 136,70 | 136,70 | 133,40 | 134,80 | -1,03% | - |
| 26.06.2026 | 136,00 | 136,80 | 136,00 | 136,20 | -0,15% | - |