17,100€
5,56%
Echtzeit-Aktienkurs Air T
Bid:
Ask:
Aktienkurse zur Air T Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 15,75 | 17,15 | 15,75 | 16,80 | 3,70% | - |
| 05.06.2025 | 15,80 | 16,20 | 15,50 | 16,20 | 4,52% | - |
| 04.06.2025 | 15,85 | 16,00 | 15,50 | 15,50 | -1,27% | - |
| 03.06.2025 | 15,75 | 15,90 | 15,50 | 15,70 | 1,29% | - |
| 02.06.2025 | 15,90 | 16,20 | 15,50 | 15,50 | -2,21% | - |
| 30.05.2025 | 15,85 | 15,85 | 15,85 | 15,85 | 2,26% | - |
| 29.05.2025 | 16,70 | 16,80 | 15,50 | 15,50 | -6,06% | - |
| 28.05.2025 | 15,35 | 17,00 | 15,00 | 16,50 | 6,45% | - |
| 27.05.2025 | 16,20 | 16,30 | 14,95 | 15,50 | -4,32% | - |
| 26.05.2025 | 16,10 | 16,20 | 16,10 | 16,20 | 1,89% | - |
| 23.05.2025 | 16,30 | 16,50 | 15,90 | 15,90 | -2,75% | - |
| 22.05.2025 | 16,45 | 16,50 | 16,00 | 16,35 | 0,62% | - |
| 21.05.2025 | 16,75 | 16,75 | 16,25 | 16,25 | -1,52% | - |
| 20.05.2025 | 16,35 | 16,50 | 15,35 | 16,50 | 3,13% | - |
| 19.05.2025 | 16,00 | 16,50 | 15,40 | 16,00 | 3,23% | - |
| 16.05.2025 | 16,00 | 16,50 | 14,50 | 15,50 | -3,13% | - |
| 15.05.2025 | 16,50 | 16,50 | 15,00 | 16,00 | -0,93% | - |
| 14.05.2025 | 16,00 | 17,00 | 15,50 | 16,15 | -1,22% | - |
| 13.05.2025 | 15,25 | 16,75 | 15,20 | 16,35 | 4,81% | - |
| 12.05.2025 | 16,10 | 17,10 | 15,60 | 15,60 | -2,80% | - |
| 09.05.2025 | 15,50 | 16,20 | 15,20 | 16,05 | 1,58% | - |
| 08.05.2025 | 15,05 | 16,20 | 15,00 | 15,80 | 4,98% | - |
| 07.05.2025 | 14,55 | 15,25 | 14,25 | 15,05 | 4,88% | - |
| 06.05.2025 | 14,35 | 15,15 | 14,25 | 14,35 | 0,70% | - |
| 05.05.2025 | 14,25 | 14,35 | 14,20 | 14,25 | 0,35% | - |
| 02.05.2025 | 14,50 | 14,70 | 13,75 | 14,20 | -1,39% | - |
| 30.04.2025 | 14,45 | 15,00 | 14,20 | 14,40 | -2,37% | - |
| 29.04.2025 | 14,90 | 14,95 | 14,50 | 14,75 | -0,67% | - |
| 28.04.2025 | 14,50 | 15,15 | 14,35 | 14,85 | -1,98% | - |
| 25.04.2025 | 14,10 | 15,15 | 14,00 | 15,15 | 5,57% | - |
| 24.04.2025 | 15,05 | 15,05 | 14,05 | 14,35 | -5,28% | - |
| 23.04.2025 | 14,40 | 15,50 | 14,30 | 15,15 | 4,48% | - |
| 22.04.2025 | 13,90 | 14,50 | 13,85 | 14,50 | 0,00% | - |
| 17.04.2025 | 14,10 | 14,75 | 14,00 | 14,50 | 3,94% | - |
| 16.04.2025 | 14,50 | 14,50 | 13,00 | 13,95 | -3,79% | - |
| 15.04.2025 | 14,05 | 14,90 | 14,05 | 14,50 | -0,34% | - |
| 14.04.2025 | 13,85 | 14,55 | 12,95 | 14,55 | 3,19% | - |
| 11.04.2025 | 13,95 | 14,30 | 12,95 | 14,10 | 8,88% | - |
| 10.04.2025 | 14,10 | 14,80 | 12,95 | 12,95 | -5,82% | - |
| 09.04.2025 | 13,90 | 14,30 | 13,00 | 13,75 | -4,18% | - |
| 08.04.2025 | 14,10 | 14,70 | 14,10 | 14,35 | 2,14% | - |
| 07.04.2025 | 13,00 | 14,15 | 12,80 | 14,05 | 4,07% | - |
| 04.04.2025 | 15,40 | 15,70 | 13,35 | 13,50 | -14,83% | - |
| 03.04.2025 | 17,00 | 17,00 | 15,50 | 15,85 | -9,43% | - |
| 02.04.2025 | 16,50 | 17,50 | 16,00 | 17,50 | 7,36% | - |
| 01.04.2025 | 15,85 | 16,50 | 15,75 | 16,30 | -1,21% | - |
| 31.03.2025 | 15,20 | 16,50 | 15,20 | 16,50 | 4,43% | - |
| 28.03.2025 | 15,80 | 16,85 | 15,60 | 15,80 | 0,96% | - |
| 27.03.2025 | 16,00 | 16,55 | 15,60 | 15,65 | -0,32% | - |
| 26.03.2025 | 16,00 | 16,40 | 15,60 | 15,70 | -0,63% | - |
| 25.03.2025 | 15,90 | 16,65 | 15,60 | 15,80 | -0,94% | - |
| 24.03.2025 | 16,70 | 16,90 | 15,60 | 15,95 | -5,06% | - |
| 21.03.2025 | 16,30 | 16,85 | 15,80 | 16,80 | 3,70% | - |
| 20.03.2025 | 16,30 | 17,20 | 15,75 | 16,20 | -1,82% | - |
| 19.03.2025 | 16,00 | 17,10 | 15,90 | 16,50 | 3,45% | - |
| 18.03.2025 | 15,90 | 16,70 | 15,70 | 15,95 | -0,93% | - |
| 17.03.2025 | 16,60 | 18,00 | 15,95 | 16,10 | -4,73% | - |
| 14.03.2025 | 16,50 | 17,05 | 16,40 | 16,90 | 4,97% | - |
| 13.03.2025 | 16,10 | 18,15 | 16,00 | 16,10 | 1,26% | - |
| 12.03.2025 | 16,35 | 17,35 | 15,85 | 15,90 | -5,92% | - |
| 11.03.2025 | 16,45 | 17,05 | 16,15 | 16,90 | 3,05% | - |
| 10.03.2025 | 16,30 | 17,35 | 16,15 | 16,40 | -1,50% | - |
| 07.03.2025 | 16,50 | 17,50 | 16,35 | 16,65 | 0,91% | - |
| 06.03.2025 | 16,50 | 17,50 | 16,50 | 16,50 | -0,60% | - |
| 05.03.2025 | 16,00 | 17,50 | 16,00 | 16,60 | 2,79% | - |
| 04.03.2025 | 16,50 | 17,70 | 16,15 | 16,15 | -3,87% | - |
| 03.03.2025 | 17,00 | 17,55 | 16,50 | 16,80 | -4,00% | - |
| 28.02.2025 | 18,00 | 19,50 | 17,45 | 17,50 | -5,91% | - |
| 27.02.2025 | 19,30 | 20,50 | 17,50 | 18,60 | -1,59% | - |
| 26.02.2025 | 19,50 | 20,25 | 18,50 | 18,90 | -4,30% | - |
| 25.02.2025 | 19,00 | 20,40 | 18,50 | 19,75 | 5,61% | - |
| 24.02.2025 | 19,00 | 19,50 | 18,65 | 18,70 | -4,35% | - |
| 21.02.2025 | 19,00 | 20,00 | 18,75 | 19,55 | 2,62% | - |
| 20.02.2025 | 19,00 | 20,00 | 18,95 | 19,05 | -0,26% | - |
| 19.02.2025 | 19,00 | 20,50 | 18,90 | 19,10 | -0,26% | - |
| 18.02.2025 | 19,50 | 19,65 | 18,90 | 19,15 | -1,79% | - |
| 17.02.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,04% | - |
| 14.02.2025 | 18,80 | 19,90 | 18,80 | 19,30 | 2,39% | - |
| 13.02.2025 | 19,50 | 19,70 | 18,80 | 18,85 | -3,33% | - |
| 12.02.2025 | 19,50 | 20,05 | 19,00 | 19,50 | 0,78% | - |
| 11.02.2025 | 19,00 | 19,90 | 18,50 | 19,35 | 0,78% | - |
| 10.02.2025 | 19,50 | 19,80 | 18,65 | 19,20 | -1,29% | - |
| 07.02.2025 | 19,50 | 20,50 | 19,45 | 19,45 | -1,27% | - |
| 06.02.2025 | 19,50 | 20,00 | 19,50 | 19,70 | -0,76% | - |
| 05.02.2025 | 19,50 | 20,50 | 19,00 | 19,85 | 1,28% | - |
| 04.02.2025 | 19,50 | 19,85 | 19,00 | 19,60 | 0,00% | - |
| 03.02.2025 | 19,50 | 20,00 | 19,00 | 19,60 | 0,26% | - |
| 31.01.2025 | 19,50 | 20,00 | 19,30 | 19,55 | -0,51% | - |
| 30.01.2025 | 19,50 | 19,65 | 18,45 | 19,65 | 1,55% | - |
| 29.01.2025 | 19,00 | 20,00 | 18,50 | 19,35 | 1,31% | - |
| 28.01.2025 | 19,50 | 20,50 | 18,00 | 19,10 | 1,33% | - |
| 27.01.2025 | 18,50 | 18,95 | 17,50 | 18,85 | -0,26% | - |
| 24.01.2025 | 18,95 | 19,60 | 18,65 | 18,90 | -1,82% | - |
| 23.01.2025 | 18,95 | 20,45 | 18,85 | 19,25 | 0,00% | - |
| 22.01.2025 | 18,95 | 19,95 | 18,90 | 19,25 | 0,52% | - |
| 21.01.2025 | 19,45 | 19,95 | 18,90 | 19,15 | -1,54% | - |
| 20.01.2025 | 19,45 | 19,55 | 19,45 | 19,45 | -1,02% | - |
| 17.01.2025 | 19,45 | 20,45 | 19,10 | 19,65 | 0,51% | - |
| 16.01.2025 | 19,45 | 20,45 | 19,40 | 19,55 | -0,26% | - |
| 15.01.2025 | 19,45 | 20,45 | 19,25 | 19,60 | -0,52% | - |