11,183€
-1,08%
Echtzeit-Aktienkurs AIR CANADA (VAR.VTG)
Bid:
Ask:
Aktienkurse zur AIR CANADA (VAR.VTG) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 11,26 | 11,34 | 11,14 | 11,16 | -1,33% | 203,00 |
| 14.10.2025 | 11,20 | 11,31 | 10,95 | 11,31 | 0,29% | - |
| 13.10.2025 | 11,21 | 11,29 | 11,19 | 11,27 | 1,21% | - |
| 10.10.2025 | 11,28 | 11,42 | 11,06 | 11,14 | -1,50% | 1,00 |
| 09.10.2025 | 11,38 | 11,62 | 11,30 | 11,31 | -1,48% | 1.431,00 |
| 08.10.2025 | 11,17 | 11,68 | 11,16 | 11,48 | 2,84% | 29,00 |
| 07.10.2025 | 11,22 | 11,33 | 11,11 | 11,16 | -0,45% | 6,00 |
| 06.10.2025 | 11,23 | 11,28 | 11,08 | 11,21 | 1,22% | 1,00 |
| 03.10.2025 | 11,03 | 11,10 | 10,98 | 11,08 | 0,89% | - |
| 02.10.2025 | 10,83 | 11,00 | 10,80 | 10,98 | 1,22% | 701,00 |
| 01.10.2025 | 10,69 | 10,88 | 10,64 | 10,85 | -0,69% | - |
| 30.09.2025 | 10,96 | 10,96 | 10,92 | 10,92 | -0,43% | - |
| 29.09.2025 | 10,92 | 10,98 | 10,90 | 10,97 | 0,34% | - |
| 26.09.2025 | 11,05 | 11,15 | 10,76 | 10,93 | -1,18% | 600,00 |
| 25.09.2025 | 11,04 | 11,16 | 10,89 | 11,06 | -2,34% | - |
| 24.09.2025 | 11,38 | 11,42 | 11,26 | 11,33 | -0,11% | 293,00 |
| 23.09.2025 | 11,68 | 11,85 | 11,22 | 11,34 | -2,58% | - |
| 22.09.2025 | 11,66 | 11,69 | 11,56 | 11,64 | -1,08% | - |
| 19.09.2025 | 11,60 | 11,77 | 11,57 | 11,77 | 1,25% | 513,00 |
| 18.09.2025 | 11,59 | 11,70 | 11,55 | 11,62 | 0,76% | 34,00 |
| 17.09.2025 | 11,59 | 11,65 | 11,48 | 11,53 | -0,41% | - |
| 16.09.2025 | 11,71 | 11,71 | 11,57 | 11,58 | -1,15% | 1,00 |
| 15.09.2025 | 11,57 | 11,72 | 11,35 | 11,72 | 2,07% | 201,00 |
| 12.09.2025 | 11,55 | 11,57 | 11,45 | 11,48 | -0,89% | - |
| 11.09.2025 | 11,65 | 11,70 | 11,56 | 11,58 | -1,11% | 342,00 |
| 10.09.2025 | 11,69 | 11,73 | 11,63 | 11,71 | 0,21% | - |
| 09.09.2025 | 11,78 | 11,82 | 11,67 | 11,69 | -0,72% | 307,00 |
| 08.09.2025 | 11,87 | 11,97 | 11,65 | 11,77 | -0,63% | 1.009,00 |
| 05.09.2025 | 11,85 | 11,89 | 11,75 | 11,85 | 0,04% | - |
| 04.09.2025 | 11,95 | 11,97 | 11,80 | 11,84 | -0,96% | - |
| 03.09.2025 | 11,84 | 12,01 | 11,83 | 11,96 | 0,55% | 1,00 |
| 02.09.2025 | 12,11 | 12,15 | 11,78 | 11,89 | -1,94% | 102,00 |
| 01.09.2025 | 12,03 | 12,19 | 12,03 | 12,13 | -0,08% | 21,00 |
| 29.08.2025 | 12,12 | 12,20 | 12,03 | 12,14 | 0,10% | 770,00 |
| 28.08.2025 | 12,24 | 12,27 | 12,07 | 12,12 | -0,76% | - |
| 27.08.2025 | 12,25 | 12,28 | 12,13 | 12,22 | 0,08% | - |
| 26.08.2025 | 12,20 | 12,30 | 12,13 | 12,21 | -0,08% | - |
| 25.08.2025 | 12,24 | 12,24 | 12,01 | 12,22 | -0,02% | - |
| 22.08.2025 | 12,00 | 12,22 | 11,94 | 12,22 | 1,94% | 112,00 |
| 21.08.2025 | 11,82 | 12,06 | 11,76 | 11,99 | 1,31% | 301,00 |
| 20.08.2025 | 12,08 | 12,08 | 11,56 | 11,83 | -1,60% | 308,00 |
| 19.08.2025 | 11,90 | 12,33 | 11,74 | 12,02 | 0,88% | 2.400,00 |
| 18.08.2025 | 12,19 | 12,21 | 11,70 | 11,92 | -2,50% | 1.503,00 |
| 15.08.2025 | 12,30 | 12,47 | 12,15 | 12,22 | 0,08% | 206,00 |
| 14.08.2025 | 12,20 | 12,31 | 12,10 | 12,21 | 0,16% | 211,00 |
| 13.08.2025 | 12,00 | 12,20 | 11,87 | 12,19 | 0,33% | 1.039,00 |
| 12.08.2025 | 12,00 | 12,28 | 11,97 | 12,15 | 1,31% | 100,00 |
| 11.08.2025 | 12,06 | 12,15 | 11,94 | 12,00 | -0,48% | 1.366,00 |
| 08.08.2025 | 11,90 | 12,13 | 11,90 | 12,05 | 1,37% | 268,00 |
| 07.08.2025 | 11,66 | 11,91 | 11,64 | 11,89 | 2,10% | 228,00 |
| 06.08.2025 | 11,80 | 11,81 | 11,60 | 11,65 | -1,77% | - |
| 05.08.2025 | 12,25 | 12,27 | 11,73 | 11,86 | -3,03% | 70,00 |
| 04.08.2025 | 12,01 | 12,23 | 11,93 | 12,23 | 2,39% | 1,00 |
| 01.08.2025 | 12,16 | 12,16 | 11,79 | 11,94 | -2,05% | 2.105,00 |
| 31.07.2025 | 12,49 | 12,49 | 12,17 | 12,19 | -2,07% | - |
| 30.07.2025 | 12,17 | 12,57 | 12,08 | 12,45 | 2,32% | 85,00 |
| 29.07.2025 | 13,89 | 13,91 | 11,79 | 12,17 | -12,15% | 7.430,00 |
| 28.07.2025 | 13,73 | 13,88 | 13,65 | 13,85 | 1,34% | 469,00 |
| 25.07.2025 | 13,66 | 13,72 | 13,52 | 13,67 | 0,26% | 1,00 |
| 24.07.2025 | 13,81 | 13,84 | 13,53 | 13,63 | -1,62% | 119,00 |
| 23.07.2025 | 13,56 | 13,90 | 13,54 | 13,86 | 2,61% | 20,00 |
| 22.07.2025 | 13,38 | 13,60 | 13,33 | 13,50 | 0,82% | - |
| 21.07.2025 | 13,17 | 13,47 | 13,15 | 13,39 | 1,81% | 1.738,00 |
| 18.07.2025 | 13,41 | 13,61 | 12,89 | 13,16 | -2,54% | 42,00 |
| 17.07.2025 | 13,57 | 13,71 | 13,41 | 13,50 | -0,63% | 2,00 |
| 16.07.2025 | 13,86 | 14,03 | 13,46 | 13,58 | -2,28% | 3.633,00 |
| 15.07.2025 | 13,99 | 14,13 | 13,85 | 13,90 | -0,64% | 4,00 |
| 14.07.2025 | 14,14 | 14,18 | 13,89 | 13,99 | -1,53% | 1.023,00 |
| 11.07.2025 | 14,50 | 14,51 | 14,17 | 14,21 | -2,44% | 2.200,00 |
| 10.07.2025 | 13,95 | 14,79 | 13,94 | 14,56 | 4,06% | 8.089,00 |
| 09.07.2025 | 13,96 | 14,02 | 13,68 | 14,00 | 0,23% | 420,00 |
| 08.07.2025 | 13,74 | 14,16 | 13,51 | 13,96 | 1,55% | 1.289,00 |
| 07.07.2025 | 13,59 | 13,83 | 13,56 | 13,75 | 1,36% | 300,00 |
| 04.07.2025 | 13,67 | 13,68 | 13,51 | 13,57 | -1,27% | 40,00 |
| 03.07.2025 | 13,35 | 13,95 | 13,26 | 13,74 | 2,98% | 1.108,00 |
| 02.07.2025 | 13,28 | 13,40 | 13,06 | 13,34 | 0,62% | 926,00 |
| 01.07.2025 | 13,13 | 13,30 | 13,10 | 13,26 | 1,07% | 412,00 |
| 30.06.2025 | 12,77 | 13,26 | 12,67 | 13,12 | 3,55% | 2.590,00 |
| 27.06.2025 | 12,87 | 12,89 | 12,48 | 12,67 | -1,25% | - |
| 26.06.2025 | 12,39 | 12,83 | 12,31 | 12,83 | 3,53% | 1.325,00 |
| 25.06.2025 | 12,39 | 12,61 | 12,31 | 12,39 | 0,16% | 50,00 |
| 24.06.2025 | 12,11 | 12,41 | 12,01 | 12,37 | 2,89% | 101,00 |
| 23.06.2025 | 11,48 | 12,04 | 11,47 | 12,03 | 4,41% | - |
| 20.06.2025 | 11,94 | 12,01 | 11,50 | 11,52 | -3,05% | 20,00 |
| 19.06.2025 | 11,86 | 11,90 | 11,78 | 11,88 | 0,04% | - |
| 18.06.2025 | 11,87 | 12,05 | 11,86 | 11,88 | -0,21% | 1.201,00 |
| 17.06.2025 | 12,00 | 12,08 | 11,86 | 11,90 | -1,14% | 55,00 |
| 16.06.2025 | 11,82 | 12,05 | 11,81 | 12,04 | 2,06% | - |
| 13.06.2025 | 11,78 | 11,89 | 11,72 | 11,80 | -0,97% | 5.410,00 |
| 12.06.2025 | 11,92 | 12,03 | 11,78 | 11,91 | -0,79% | - |
| 11.06.2025 | 12,23 | 12,29 | 11,98 | 12,01 | -1,98% | - |
| 10.06.2025 | 11,88 | 12,27 | 11,85 | 12,25 | 2,96% | 1.618,00 |
| 09.06.2025 | 11,84 | 11,96 | 11,83 | 11,90 | 0,17% | - |
| 06.06.2025 | 11,90 | 12,01 | 11,80 | 11,88 | 0,13% | 18,00 |
| 05.06.2025 | 12,01 | 12,09 | 11,85 | 11,86 | -1,43% | - |
| 04.06.2025 | 12,09 | 12,17 | 11,96 | 12,03 | -0,56% | 18,00 |
| 03.06.2025 | 12,01 | 12,22 | 11,88 | 12,10 | 0,21% | 1.868,00 |
| 02.06.2025 | 12,25 | 12,34 | 11,97 | 12,08 | -2,17% | 11,00 |
| 30.05.2025 | 12,52 | 12,55 | 12,23 | 12,34 | -1,08% | 1.981,00 |
| 29.05.2025 | 12,60 | 12,68 | 12,37 | 12,48 | 0,65% | 101,00 |