19,100€
-0,52%
Echtzeit-Aktienkurs Air T
Bid:
Ask:
Aktienkurse zur Air T Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.09.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -3,23% | - |
| 17.09.2025 | 21,60 | 21,90 | 21,50 | 21,70 | -1,36% | - |
| 16.09.2025 | 21,70 | 22,10 | 21,70 | 22,00 | 2,33% | - |
| 15.09.2025 | 21,50 | 21,70 | 21,50 | 21,50 | 0,47% | - |
| 12.09.2025 | 21,40 | 21,70 | 21,40 | 21,40 | -0,47% | - |
| 09.09.2025 | 21,60 | 21,60 | 21,50 | 21,50 | -1,83% | - |
| 08.09.2025 | 21,80 | 22,10 | 21,70 | 21,90 | 2,34% | - |
| 05.09.2025 | 18,75 | 22,10 | 18,55 | 21,40 | 15,36% | - |
| 04.09.2025 | 18,75 | 20,85 | 18,55 | 18,55 | -7,02% | - |
| 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% | - |