111,600€
0,81%
Echtzeit-Aktienkurs Copa Holdings S.A.
Bid:
Ask:
Aktienkurse zur Copa Holdings S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 112,15 | 112,25 | 111,65 | 112,15 | 0,90% | - |
| 19.08.2026 | 111,65 | 113,20 | 110,40 | 111,15 | -1,16% | - |
| 18.08.2026 | 115,40 | 117,35 | 111,65 | 112,45 | -2,64% | - |
| 17.08.2026 | 117,20 | 117,90 | 115,15 | 115,50 | -1,20% | - |
| 14.08.2026 | 118,20 | 119,40 | 116,60 | 116,90 | -0,93% | - |
| 13.08.2026 | 117,95 | 119,45 | 117,70 | 118,00 | -0,13% | - |
| 12.08.2026 | 116,90 | 119,40 | 116,55 | 118,15 | 0,90% | - |
| 11.08.2026 | 118,35 | 119,85 | 116,90 | 117,10 | -1,76% | - |
| 10.08.2026 | 119,55 | 122,35 | 119,10 | 119,20 | -1,69% | 10.256,00 |
| 07.08.2026 | 123,00 | 124,40 | 121,25 | 121,25 | -2,61% | - |
| 06.08.2026 | 130,75 | 131,05 | 120,70 | 124,50 | -4,38% | - |
| 05.08.2026 | 127,60 | 132,15 | 126,20 | 130,20 | 1,92% | - |
| 04.08.2026 | 127,15 | 130,20 | 126,45 | 127,75 | 1,11% | - |
| 03.08.2026 | 123,10 | 127,10 | 122,80 | 126,35 | 3,44% | - |
| 31.07.2026 | 124,20 | 125,00 | 122,15 | 122,15 | -0,73% | - |
| 30.07.2026 | 119,05 | 123,05 | 118,95 | 123,05 | 3,58% | - |
| 29.07.2026 | 122,70 | 123,25 | 118,70 | 118,80 | -2,86% | - |
| 28.07.2026 | 121,80 | 123,50 | 119,90 | 122,30 | 1,54% | - |
| 27.07.2026 | 120,45 | 123,75 | 119,95 | 120,45 | 0,29% | - |
| 24.07.2026 | 119,30 | 122,75 | 118,25 | 120,10 | 0,67% | - |
| 23.07.2026 | 121,25 | 121,55 | 117,10 | 119,30 | -1,45% | - |
| 22.07.2026 | 123,75 | 123,85 | 120,90 | 121,05 | -1,75% | 18,00 |
| 21.07.2026 | 122,25 | 124,20 | 121,30 | 123,20 | 1,82% | 5,00 |
| 20.07.2026 | 121,35 | 123,30 | 120,80 | 121,00 | -0,74% | - |
| 17.07.2026 | 125,30 | 125,80 | 121,90 | 121,90 | -3,71% | - |
| 16.07.2026 | 128,65 | 129,80 | 126,20 | 126,60 | -1,40% | - |
| 15.07.2026 | 128,65 | 131,05 | 128,15 | 128,40 | -0,35% | 815,00 |
| 14.07.2026 | 126,35 | 129,15 | 125,45 | 128,85 | 1,26% | - |
| 13.07.2026 | 131,60 | 132,25 | 126,80 | 127,25 | -3,49% | - |
| 10.07.2026 | 131,05 | 132,80 | 130,95 | 131,85 | 0,50% | - |
| 09.07.2026 | 129,30 | 132,50 | 128,80 | 131,20 | 1,51% | - |
| 08.07.2026 | 130,60 | 130,60 | 125,30 | 129,25 | -0,88% | - |
| 07.07.2026 | 136,45 | 136,85 | 130,40 | 130,40 | -3,55% | - |
| 06.07.2026 | 133,55 | 137,75 | 132,95 | 135,20 | 1,31% | - |
| 03.07.2026 | 133,60 | 133,70 | 133,15 | 133,45 | -0,22% | - |
| 02.07.2026 | 134,40 | 136,40 | 132,15 | 133,75 | -0,63% | - |
| 01.07.2026 | 135,95 | 137,05 | 134,45 | 134,60 | -1,21% | - |
| 30.06.2026 | 136,65 | 138,10 | 134,95 | 136,25 | 0,15% | - |
| 29.06.2026 | 138,65 | 138,70 | 134,55 | 136,05 | -1,34% | - |
| 26.06.2026 | 137,65 | 138,85 | 135,90 | 137,90 | -0,18% | - |
| 25.06.2026 | 137,95 | 141,05 | 136,95 | 138,15 | -0,22% | - |
| 24.06.2026 | 133,55 | 140,55 | 133,45 | 138,45 | 3,40% | - |
| 23.06.2026 | 133,50 | 134,95 | 130,40 | 133,90 | -0,11% | - |
| 22.06.2026 | 131,60 | 136,65 | 130,80 | 134,05 | 2,06% | 840,00 |
| 19.06.2026 | 131,80 | 132,05 | 131,35 | 131,35 | -0,53% | - |
| 18.06.2026 | 124,90 | 133,05 | 124,70 | 132,05 | 5,98% | - |
| 17.06.2026 | 123,50 | 125,85 | 123,20 | 124,60 | 0,97% | 450,00 |
| 16.06.2026 | 124,70 | 126,65 | 123,15 | 123,40 | -0,52% | - |
| 15.06.2026 | 123,15 | 129,95 | 122,80 | 124,05 | 1,22% | - |
| 12.06.2026 | 120,45 | 122,90 | 120,15 | 122,55 | 5,65% | - |
| 11.06.2026 | 111,65 | 116,35 | 111,35 | 116,00 | 3,71% | - |
| 10.06.2026 | 117,10 | 117,10 | 111,70 | 111,85 | -4,65% | - |
| 09.06.2026 | 114,20 | 118,05 | 113,90 | 117,30 | 2,67% | - |
| 08.06.2026 | 115,40 | 117,15 | 113,90 | 114,25 | -1,25% | - |
| 05.06.2026 | 114,60 | 116,70 | 113,30 | 115,70 | 1,14% | - |
| 04.06.2026 | 117,05 | 119,10 | 113,95 | 114,40 | -1,80% | - |
| 03.06.2026 | 117,60 | 118,30 | 116,00 | 116,50 | -1,19% | - |
| 02.06.2026 | 120,25 | 120,95 | 117,55 | 117,90 | -2,72% | - |
| 01.06.2026 | 122,75 | 123,30 | 119,20 | 121,20 | -1,18% | - |
| 29.05.2026 | 120,75 | 123,50 | 119,40 | 122,65 | -0,33% | 846,00 |
| 28.05.2026 | 123,30 | 123,45 | 118,60 | 123,05 | -0,16% | - |
| 27.05.2026 | 122,40 | 125,10 | 121,70 | 123,25 | 0,78% | - |
| 26.05.2026 | 118,45 | 123,65 | 118,10 | 122,30 | 3,42% | - |
| 25.05.2026 | 118,60 | 118,80 | 118,15 | 118,25 | 0,17% | - |
| 22.05.2026 | 118,25 | 119,65 | 116,95 | 118,05 | 0,04% | 1.210,00 |
| 21.05.2026 | 116,55 | 118,25 | 113,00 | 118,00 | 1,16% | - |
| 20.05.2026 | 110,45 | 117,55 | 109,95 | 116,65 | 5,66% | - |
| 19.05.2026 | 114,90 | 115,50 | 109,80 | 110,40 | -3,79% | - |
| 18.05.2026 | 112,45 | 117,15 | 111,15 | 114,75 | 1,28% | 4.992,00 |
| 15.05.2026 | 116,10 | 116,20 | 112,25 | 113,30 | 11,85% | 628,00 |
| 14.05.2026 | 101,40 | 116,05 | 100,75 | 101,30 | 3,29% | - |
| 13.05.2026 | 98,83 | 100,90 | 97,88 | 98,08 | -1,06% | - |
| 12.05.2026 | 99,43 | 100,15 | 97,15 | 99,13 | -0,30% | - |
| 11.05.2026 | 104,25 | 104,45 | 99,35 | 99,43 | -4,58% | - |
| 08.05.2026 | 104,85 | 106,15 | 103,60 | 104,20 | -0,57% | - |
| 07.05.2026 | 104,45 | 107,95 | 103,45 | 104,80 | 0,48% | - |
| 06.05.2026 | 97,05 | 104,30 | 96,80 | 104,30 | 7,39% | 7.600,00 |
| 05.05.2026 | 95,18 | 97,63 | 95,03 | 97,13 | 2,26% | 952,00 |
| 04.05.2026 | 99,20 | 100,53 | 94,98 | 94,98 | -3,68% | 130,00 |
| 30.04.2026 | 95,63 | 98,68 | 95,53 | 98,60 | 2,63% | 95,00 |
| 29.04.2026 | 98,15 | 98,48 | 95,28 | 96,08 | -1,86% | - |
| 28.04.2026 | 99,00 | 99,98 | 97,15 | 97,90 | -1,39% | - |
| 27.04.2026 | 101,25 | 101,45 | 99,10 | 99,28 | -1,37% | - |
| 24.04.2026 | 99,30 | 102,65 | 99,00 | 100,65 | 1,82% | - |
| 23.04.2026 | 101,65 | 104,00 | 98,73 | 98,85 | -2,90% | - |
| 22.04.2026 | 103,45 | 105,50 | 101,35 | 101,80 | -1,83% | - |
| 21.04.2026 | 106,55 | 108,05 | 103,60 | 103,70 | -2,58% | - |
| 20.04.2026 | 106,10 | 106,85 | 104,55 | 106,45 | -0,05% | - |
| 17.04.2026 | 100,75 | 110,50 | 100,68 | 106,50 | 5,86% | - |
| 16.04.2026 | 102,30 | 104,50 | 100,45 | 100,60 | -1,90% | - |
| 15.04.2026 | 102,50 | 104,45 | 101,50 | 102,55 | 0,15% | - |
| 14.04.2026 | 100,88 | 104,80 | 100,58 | 102,40 | 1,69% | - |
| 13.04.2026 | 101,30 | 102,00 | 98,90 | 100,70 | -0,30% | - |
| 10.04.2026 | 101,90 | 103,00 | 99,28 | 101,00 | -0,98% | - |
| 09.04.2026 | 102,10 | 102,70 | 100,25 | 102,00 | -0,34% | - |
| 08.04.2026 | 98,53 | 106,00 | 97,50 | 102,35 | 6,37% | - |
| 07.04.2026 | 98,75 | 98,75 | 93,68 | 96,23 | -1,81% | - |
| 02.04.2026 | 101,00 | 101,50 | 96,25 | 98,00 | -3,45% | - |
| 01.04.2026 | 98,50 | 103,50 | 98,25 | 101,50 | 3,31% | - |
| 31.03.2026 | 95,00 | 98,50 | 94,25 | 98,25 | 4,24% | - |