19,150€
2,13%
Echtzeit-Aktienkurs Air T
Bid:
Ask:
Aktienkurse zur Air T Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 18,05 | 19,15 | 17,95 | 19,15 | 2,13% | - |
| 09.03.2026 | 18,05 | 18,75 | 18,05 | 18,75 | 2,18% | - |
| 06.03.2026 | 18,05 | 18,75 | 18,05 | 18,35 | 2,23% | - |
| 05.03.2026 | 17,65 | 18,80 | 17,65 | 17,95 | -6,99% | - |
| 04.03.2026 | 17,65 | 19,30 | 17,55 | 19,30 | 11,88% | - |
| 03.03.2026 | 17,60 | 17,70 | 17,20 | 17,25 | -3,63% | - |
| 02.03.2026 | 17,40 | 17,90 | 17,40 | 17,90 | -6,53% | - |
| 27.02.2026 | 19,10 | 19,15 | 19,05 | 19,15 | -0,26% | - |
| 26.02.2026 | 19,25 | 19,30 | 19,20 | 19,20 | -1,29% | - |
| 25.02.2026 | 19,20 | 19,45 | 19,20 | 19,45 | -1,52% | - |
| 24.02.2026 | 19,15 | 19,90 | 19,15 | 19,75 | 1,28% | - |
| 23.02.2026 | 19,50 | 19,60 | 19,35 | 19,50 | -3,70% | - |
| 20.02.2026 | 20,40 | 20,70 | 20,25 | 20,25 | 3,32% | - |
| 19.02.2026 | 19,65 | 19,85 | 19,55 | 19,60 | -0,25% | - |
| 18.02.2026 | 19,60 | 19,65 | 19,60 | 19,65 | -1,26% | - |
| 17.02.2026 | 19,85 | 20,05 | 19,80 | 19,90 | -0,75% | - |
| 16.02.2026 | 19,95 | 20,10 | 19,90 | 20,05 | 1,52% | - |
| 13.02.2026 | 19,65 | 19,75 | 19,55 | 19,75 | 0,25% | - |
| 12.02.2026 | 19,75 | 19,75 | 19,70 | 19,70 | 0,25% | - |
| 11.02.2026 | 19,85 | 20,60 | 19,60 | 19,65 | -0,25% | - |
| 10.02.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -0,76% | - |
| 09.02.2026 | 20,00 | 20,05 | 19,80 | 19,85 | -1,73% | - |
| 06.02.2026 | 19,95 | 20,20 | 19,80 | 20,20 | 2,28% | - |
| 05.02.2026 | 19,70 | 19,80 | 19,20 | 19,75 | 1,28% | - |
| 04.02.2026 | 19,50 | 19,60 | 19,45 | 19,50 | -0,51% | - |
| 03.02.2026 | 19,60 | 19,70 | 19,60 | 19,60 | 1,55% | - |
| 02.02.2026 | 19,05 | 19,35 | 18,60 | 19,30 | 0,78% | - |
| 30.01.2026 | 19,95 | 19,95 | 18,90 | 19,15 | 1,86% | - |
| 29.01.2026 | 19,10 | 19,10 | 18,50 | 18,80 | -0,27% | - |
| 28.01.2026 | 19,30 | 19,50 | 18,30 | 18,85 | 4,43% | - |
| 26.01.2026 | 18,00 | 18,10 | 17,90 | 18,05 | -1,37% | - |
| 23.01.2026 | 18,35 | 18,35 | 18,30 | 18,30 | 0,83% | - |
| 22.01.2026 | 17,95 | 18,20 | 17,90 | 18,15 | 1,68% | - |
| 21.01.2026 | 17,80 | 18,00 | 17,80 | 17,85 | 1,71% | - |
| 19.01.2026 | 17,60 | 17,60 | 17,55 | 17,55 | 0,86% | - |
| 16.01.2026 | 17,45 | 17,45 | 17,40 | 17,40 | 2,35% | - |
| 15.01.2026 | 16,90 | 17,00 | 16,90 | 17,00 | 2,41% | - |
| 14.01.2026 | 16,65 | 16,65 | 16,60 | 16,60 | -0,90% | - |
| 13.01.2026 | 16,60 | 17,05 | 16,50 | 16,75 | 0,90% | - |
| 09.01.2026 | 16,55 | 16,60 | 16,55 | 16,60 | 2,15% | - |
| 08.01.2026 | 16,20 | 16,30 | 16,20 | 16,25 | 1,56% | - |
| 07.01.2026 | 15,90 | 16,20 | 15,90 | 16,00 | -3,90% | - |
| 06.01.2026 | 16,10 | 17,65 | 15,70 | 16,65 | 1,83% | - |
| 02.01.2026 | 16,30 | 16,35 | 16,20 | 16,35 | 0,00% | - |
| 30.12.2025 | 15,90 | 16,35 | 15,90 | 16,35 | -1,51% | - |
| 29.12.2025 | 16,40 | 16,90 | 16,40 | 16,60 | 1,84% | - |
| 23.12.2025 | 16,35 | 17,00 | 16,30 | 16,30 | 0,00% | - |
| 22.12.2025 | 16,60 | 16,60 | 16,25 | 16,30 | 0,31% | - |
| 18.12.2025 | 16,20 | 16,30 | 16,20 | 16,25 | -5,80% | - |
| 17.12.2025 | 17,25 | 17,35 | 17,20 | 17,25 | 2,99% | - |
| 12.12.2025 | 17,00 | 17,00 | 16,60 | 16,75 | -4,56% | - |
| 11.12.2025 | 17,10 | 17,55 | 17,10 | 17,55 | -3,84% | - |
| 10.12.2025 | 16,80 | 18,35 | 16,70 | 18,25 | 8,63% | - |
| 09.12.2025 | 16,75 | 17,05 | 16,75 | 16,80 | 0,30% | - |
| 08.12.2025 | 16,70 | 17,50 | 16,70 | 16,75 | -1,76% | - |
| 05.12.2025 | 16,75 | 17,05 | 16,75 | 17,05 | 3,96% | - |
| 04.12.2025 | 16,30 | 16,40 | 16,30 | 16,40 | -4,09% | - |
| 01.12.2025 | 17,15 | 17,15 | 17,10 | 17,10 | 4,91% | - |
| 28.11.2025 | 16,70 | 17,00 | 16,30 | 16,30 | 2,52% | - |
| 26.11.2025 | 17,00 | 17,00 | 15,90 | 15,90 | 0,00% | - |
| 25.11.2025 | 16,50 | 17,00 | 15,90 | 15,90 | -0,62% | - |
| 24.11.2025 | 15,90 | 16,10 | 15,90 | 16,00 | -11,60% | - |
| 19.11.2025 | 18,15 | 18,15 | 18,10 | 18,10 | 0,28% | - |
| 18.11.2025 | 18,15 | 18,20 | 18,00 | 18,05 | -0,28% | - |
| 13.11.2025 | 18,00 | 18,10 | 18,00 | 18,10 | -0,55% | - |
| 12.11.2025 | 18,20 | 18,25 | 18,10 | 18,20 | -1,36% | - |
| 11.11.2025 | 18,50 | 18,50 | 18,45 | 18,45 | -3,15% | - |
| 07.11.2025 | 19,15 | 19,20 | 19,05 | 19,05 | -0,78% | - |
| 05.11.2025 | 19,20 | 19,30 | 19,15 | 19,20 | 0,52% | - |
| 04.11.2025 | 19,15 | 19,15 | 19,10 | 19,10 | -1,55% | - |
| 31.10.2025 | 19,45 | 19,45 | 19,40 | 19,40 | 0,00% | - |
| 30.10.2025 | 19,30 | 19,65 | 19,30 | 19,40 | -1,52% | - |
| 29.10.2025 | 19,65 | 19,85 | 19,60 | 19,70 | 1,55% | - |
| 28.10.2025 | 19,30 | 19,40 | 19,25 | 19,40 | -1,27% | - |
| 27.10.2025 | 19,50 | 19,85 | 19,50 | 19,65 | 0,77% | - |
| 24.10.2025 | 19,35 | 19,50 | 19,35 | 19,50 | 0,00% | - |
| 23.10.2025 | 19,40 | 19,50 | 19,40 | 19,50 | 0,00% | - |
| 22.10.2025 | 19,40 | 19,50 | 19,40 | 19,50 | -0,51% | - |
| 21.10.2025 | 19,60 | 19,70 | 19,60 | 19,60 | 3,98% | - |
| 20.10.2025 | 19,55 | 19,85 | 18,85 | 18,85 | -0,79% | - |
| 17.10.2025 | 19,40 | 19,40 | 19,00 | 19,00 | -3,06% | - |
| 16.10.2025 | 19,65 | 19,65 | 19,60 | 19,60 | 0,77% | - |
| 15.10.2025 | 19,45 | 19,45 | 19,45 | 19,45 | 3,46% | - |
| 14.10.2025 | 18,95 | 18,95 | 18,70 | 18,80 | -3,09% | - |
| 13.10.2025 | 18,95 | 19,40 | 18,95 | 19,40 | 0,26% | - |
| 10.10.2025 | 19,40 | 19,60 | 19,35 | 19,35 | -1,78% | - |
| 09.10.2025 | 19,80 | 19,80 | 19,70 | 19,70 | 0,25% | - |
| 08.10.2025 | 18,95 | 19,95 | 18,90 | 19,65 | -1,26% | - |
| 07.10.2025 | 19,95 | 19,95 | 19,90 | 19,90 | 3,11% | - |
| 06.10.2025 | 19,40 | 19,40 | 19,30 | 19,30 | -1,03% | - |
| 03.10.2025 | 19,40 | 19,50 | 19,00 | 19,50 | 0,52% | - |
| 02.10.2025 | 19,85 | 19,85 | 19,20 | 19,40 | 2,11% | - |
| 01.10.2025 | 20,10 | 20,10 | 18,80 | 19,00 | -9,74% | - |
| 30.09.2025 | 21,50 | 21,70 | 19,60 | 21,05 | 4,99% | 200,00 |
| 29.09.2025 | 20,10 | 20,10 | 20,05 | 20,05 | -1,96% | - |
| 26.09.2025 | 20,35 | 20,50 | 20,30 | 20,45 | 0,74% | - |
| 25.09.2025 | 20,25 | 20,30 | 20,25 | 20,30 | 1,00% | - |
| 24.09.2025 | 20,05 | 20,10 | 20,05 | 20,10 | 1,52% | - |
| 23.09.2025 | 19,55 | 20,10 | 19,50 | 19,80 | -2,22% | - |
| 19.09.2025 | 20,10 | 20,50 | 20,05 | 20,25 | -3,57% | - |