129,100€
-3,37%
Echtzeit-Aktienkurs Copa Holdings SA
Bid:
Ask:
Aktienkurse zur Copa Holdings SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 134,50 | 134,60 | 129,05 | 129,60 | -3,46% | - |
| 11.11.2026 | 133,15 | 134,90 | 132,10 | 134,25 | 1,09% | - |
| 10.11.2026 | 132,50 | 135,35 | 131,80 | 132,80 | 0,26% | - |
| 09.11.2026 | 128,60 | 133,85 | 127,90 | 132,45 | 3,64% | 748,00 |
| 06.11.2026 | 125,70 | 129,40 | 125,05 | 127,80 | 0,83% | - |
| 05.11.2026 | 130,00 | 131,95 | 123,75 | 126,75 | -2,54% | 51,00 |
| 04.11.2026 | 121,30 | 131,40 | 121,25 | 130,05 | 6,86% | - |
| 03.11.2026 | 122,00 | 125,40 | 121,30 | 121,70 | -0,37% | - |
| 02.11.2026 | 115,60 | 123,60 | 114,85 | 122,15 | 5,71% | 1.850,00 |
| 30.10.2026 | 117,60 | 117,60 | 115,05 | 115,55 | -1,83% | - |
| 29.10.2026 | 116,75 | 119,30 | 115,75 | 117,70 | 1,07% | - |
| 28.10.2026 | 119,30 | 119,70 | 116,00 | 116,45 | -2,14% | - |
| 27.10.2026 | 116,75 | 120,15 | 116,55 | 119,00 | 2,23% | - |
| 26.10.2026 | 117,70 | 118,25 | 113,80 | 116,40 | -1,06% | - |
| 23.10.2026 | 119,95 | 120,70 | 115,95 | 117,65 | -2,08% | - |
| 22.10.2026 | 120,55 | 122,20 | 118,55 | 120,15 | -1,03% | - |
| 21.10.2026 | 120,55 | 123,75 | 120,15 | 121,40 | 0,87% | 2.028,00 |
| 20.10.2026 | 117,10 | 121,75 | 116,60 | 120,35 | 2,86% | - |
| 19.10.2026 | 119,00 | 119,45 | 116,75 | 117,00 | -1,22% | - |
| 16.10.2026 | 119,45 | 120,45 | 117,45 | 118,45 | -0,80% | - |
| 15.10.2026 | 116,90 | 119,45 | 116,50 | 119,40 | 1,92% | - |
| 14.10.2026 | 120,65 | 121,40 | 116,65 | 117,15 | -2,54% | 198,00 |
| 13.10.2026 | 121,40 | 122,15 | 119,10 | 120,20 | -1,48% | - |
| 12.10.2026 | 120,15 | 122,25 | 118,85 | 122,00 | 1,88% | - |
| 09.10.2026 | 119,85 | 121,60 | 118,45 | 119,75 | -0,13% | - |
| 08.10.2026 | 121,40 | 122,25 | 119,00 | 119,90 | -1,72% | - |
| 07.10.2026 | 123,00 | 123,60 | 120,85 | 122,00 | -1,05% | - |
| 06.10.2026 | 120,95 | 124,15 | 120,75 | 123,30 | 2,03% | - |
| 05.10.2026 | 118,60 | 122,90 | 118,40 | 120,85 | 2,63% | - |
| 02.10.2026 | 118,15 | 120,15 | 117,10 | 117,75 | -0,25% | 500,00 |
| 01.10.2026 | 117,30 | 118,15 | 114,75 | 118,05 | 1,81% | 460,00 |
| 30.09.2026 | 117,70 | 118,05 | 115,45 | 115,95 | -1,11% | - |
| 29.09.2026 | 115,20 | 117,45 | 115,15 | 117,25 | 1,47% | - |
| 28.09.2026 | 117,10 | 117,35 | 114,75 | 115,55 | -1,62% | - |
| 25.09.2026 | 113,40 | 117,45 | 113,00 | 117,45 | 3,62% | - |
| 24.09.2026 | 113,90 | 115,30 | 112,50 | 113,35 | -0,44% | - |
| 23.09.2026 | 118,35 | 118,65 | 113,45 | 113,85 | -3,64% | - |
| 22.09.2026 | 119,55 | 123,35 | 117,80 | 118,15 | -1,21% | 39,00 |
| 21.09.2026 | 115,25 | 120,00 | 115,20 | 119,60 | 4,23% | 18,00 |
| 18.09.2026 | 114,40 | 116,15 | 113,60 | 114,75 | 0,44% | - |
| 17.09.2026 | 112,45 | 114,40 | 112,20 | 114,25 | 2,84% | - |
| 16.09.2026 | 109,10 | 114,10 | 108,90 | 111,10 | 2,02% | 46,00 |
| 15.09.2026 | 110,20 | 110,90 | 108,15 | 108,90 | -1,58% | 46,00 |
| 14.09.2026 | 111,65 | 111,80 | 109,40 | 110,65 | -0,67% | 336,00 |
| 11.09.2026 | 111,15 | 112,80 | 109,75 | 111,40 | 0,54% | - |
| 10.09.2026 | 112,05 | 114,00 | 110,30 | 110,80 | -1,03% | - |
| 09.09.2026 | 111,65 | 112,40 | 110,30 | 111,95 | 0,36% | - |
| 08.09.2026 | 112,95 | 113,70 | 111,55 | 111,55 | -1,59% | - |
| 07.09.2026 | 113,45 | 113,65 | 113,15 | 113,35 | -0,44% | - |
| 04.09.2026 | 111,25 | 113,90 | 110,80 | 113,85 | 2,57% | - |
| 03.09.2026 | 111,30 | 112,55 | 110,50 | 111,00 | -0,18% | - |
| 02.09.2026 | 108,05 | 111,75 | 108,00 | 111,20 | 3,25% | - |
| 01.09.2026 | 109,10 | 109,60 | 107,60 | 107,70 | -1,28% | - |
| 31.08.2026 | 110,00 | 111,00 | 107,70 | 109,10 | -2,37% | - |
| 28.08.2026 | 112,75 | 113,90 | 111,65 | 111,75 | -0,89% | - |
| 27.08.2026 | 113,85 | 113,95 | 112,40 | 112,75 | -0,79% | - |
| 26.08.2026 | 114,45 | 116,60 | 113,55 | 113,65 | -0,44% | - |
| 25.08.2026 | 112,85 | 115,80 | 111,70 | 114,15 | 1,11% | 21,00 |
| 24.08.2026 | 111,25 | 113,70 | 111,10 | 112,90 | 1,85% | - |
| 21.08.2026 | 109,75 | 111,85 | 109,75 | 110,85 | 1,00% | 435,00 |
| 20.08.2026 | 112,15 | 112,25 | 109,10 | 109,75 | -1,26% | - |
| 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% | - |