19,050€
2,70%
Echtzeit-Aktienkurs Air T
Bid:
Ask:
Aktienkurse zur Air T Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 18,80 | 19,95 | 18,55 | 19,95 | 7,55% | - |
| 02.09.2025 | 18,80 | 19,20 | 18,50 | 18,55 | -1,33% | - |
| 01.09.2025 | 18,75 | 18,80 | 18,60 | 18,80 | -5,29% | - |
| 29.08.2025 | 19,80 | 20,05 | 19,05 | 19,85 | 2,32% | - |
| 28.08.2025 | 19,80 | 19,80 | 19,40 | 19,40 | -0,77% | - |
| 27.08.2025 | 19,45 | 19,85 | 19,40 | 19,55 | 2,62% | - |
| 26.08.2025 | 19,40 | 20,10 | 19,05 | 19,05 | -9,50% | - |
| 25.08.2025 | 20,45 | 21,05 | 20,45 | 21,05 | 2,18% | - |
| 22.08.2025 | 20,70 | 21,05 | 19,40 | 20,60 | 1,98% | - |
| 21.08.2025 | 19,50 | 21,05 | 19,10 | 20,20 | 5,76% | - |
| 20.08.2025 | 19,20 | 19,45 | 18,85 | 19,10 | 0,00% | - |
| 19.08.2025 | 18,65 | 19,30 | 18,65 | 19,10 | 0,79% | - |
| 18.08.2025 | 18,70 | 18,95 | 18,65 | 18,95 | -0,52% | - |
| 15.08.2025 | 18,60 | 19,05 | 18,60 | 19,05 | 1,33% | - |
| 14.08.2025 | 18,10 | 18,80 | 18,10 | 18,80 | 1,62% | - |
| 13.08.2025 | 18,25 | 18,85 | 18,25 | 18,50 | -2,12% | - |
| 12.08.2025 | 18,90 | 19,10 | 18,65 | 18,90 | -0,79% | - |
| 11.08.2025 | 17,95 | 19,05 | 17,95 | 19,05 | 0,53% | - |
| 08.08.2025 | 18,35 | 18,95 | 18,35 | 18,95 | -0,79% | - |
| 07.08.2025 | 19,60 | 19,85 | 18,85 | 19,10 | 1,06% | - |
| 06.08.2025 | 19,15 | 19,45 | 18,90 | 18,90 | -2,83% | - |
| 05.08.2025 | 19,05 | 19,45 | 19,00 | 19,45 | 0,52% | - |
| 04.08.2025 | 20,45 | 21,00 | 18,95 | 19,35 | -1,02% | - |
| 01.08.2025 | 19,85 | 20,20 | 18,95 | 19,55 | -3,93% | - |
| 31.07.2025 | 20,35 | 21,10 | 20,10 | 20,35 | -1,93% | - |
| 30.07.2025 | 20,05 | 21,55 | 19,55 | 20,75 | 0,97% | - |
| 29.07.2025 | 20,25 | 21,10 | 18,75 | 20,55 | 3,79% | - |
| 28.07.2025 | 19,30 | 21,00 | 19,05 | 19,80 | 2,86% | - |
| 25.07.2025 | 20,70 | 21,05 | 19,25 | 19,25 | -6,33% | - |
| 24.07.2025 | 18,40 | 22,70 | 18,40 | 20,55 | 2,49% | - |
| 23.07.2025 | 19,90 | 22,80 | 18,75 | 20,05 | 9,56% | - |
| 22.07.2025 | 18,10 | 20,05 | 18,00 | 18,30 | 1,67% | - |
| 21.07.2025 | 18,65 | 18,95 | 18,00 | 18,00 | -6,25% | - |
| 18.07.2025 | 18,75 | 19,75 | 18,55 | 19,20 | 4,63% | - |
| 17.07.2025 | 18,65 | 19,10 | 18,20 | 18,35 | -4,43% | - |
| 16.07.2025 | 18,75 | 19,20 | 18,55 | 19,20 | 0,26% | - |
| 15.07.2025 | 18,00 | 19,15 | 18,00 | 19,15 | 0,00% | - |
| 14.07.2025 | 19,05 | 19,95 | 18,05 | 19,15 | 4,64% | - |
| 11.07.2025 | 19,30 | 19,90 | 18,30 | 18,30 | -8,04% | - |
| 10.07.2025 | 19,55 | 19,95 | 18,80 | 19,90 | -1,00% | - |
| 09.07.2025 | 19,15 | 20,10 | 18,90 | 20,10 | 1,77% | - |
| 08.07.2025 | 18,60 | 21,10 | 18,60 | 19,75 | 0,00% | - |
| 07.07.2025 | 18,20 | 19,75 | 17,85 | 19,75 | 8,52% | - |
| 04.07.2025 | 18,00 | 18,35 | 17,85 | 18,20 | 1,68% | - |
| 03.07.2025 | 17,90 | 18,40 | 17,85 | 17,90 | 0,28% | - |
| 02.07.2025 | 17,95 | 18,75 | 17,75 | 17,85 | -4,03% | - |
| 01.07.2025 | 19,05 | 19,40 | 17,60 | 18,60 | -5,10% | - |
| 30.06.2025 | 17,75 | 19,60 | 17,55 | 19,60 | 9,50% | - |
| 27.06.2025 | 17,05 | 17,90 | 16,50 | 17,90 | 0,28% | - |
| 26.06.2025 | 16,90 | 17,90 | 16,50 | 17,85 | 4,69% | - |
| 25.06.2025 | 18,65 | 19,20 | 17,05 | 17,05 | -10,50% | - |
| 24.06.2025 | 19,15 | 19,55 | 17,60 | 19,05 | 8,24% | - |
| 23.06.2025 | 19,30 | 19,40 | 17,60 | 17,60 | -7,61% | - |
| 20.06.2025 | 19,25 | 19,55 | 17,60 | 19,05 | -0,52% | - |
| 19.06.2025 | 19,40 | 19,50 | 19,15 | 19,15 | -2,05% | - |
| 18.06.2025 | 19,35 | 19,55 | 18,85 | 19,55 | -6,24% | - |
| 17.06.2025 | 20,90 | 21,70 | 20,80 | 20,85 | 5,84% | - |
| 16.06.2025 | 17,50 | 20,00 | 16,10 | 19,70 | 5,91% | - |
| 13.06.2025 | 15,95 | 18,65 | 15,50 | 18,60 | 16,25% | - |
| 12.06.2025 | 15,95 | 16,00 | 15,50 | 16,00 | -3,03% | - |
| 11.06.2025 | 16,75 | 17,40 | 15,15 | 16,50 | -2,94% | - |
| 10.06.2025 | 17,05 | 17,15 | 16,20 | 17,00 | -0,58% | - |
| 09.06.2025 | 17,05 | 17,15 | 17,05 | 17,10 | 1,79% | - |
| 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% | - |