Comparing Back to the side-by-side chart ↗
Copa Holdings SA (CPA) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 134.64 | 135.51 | 131.91 | 132.92 | -0.74% | 180,800 |
| 2026-10-15 | 131.64 | 134.10 | 130.50 | 133.91 | +2.17% | 251,200 |
| 2026-10-14 | 133.40 | 133.64 | 129.53 | 131.07 | -2.89% | 407,700 |
| 2026-10-13 | 134.90 | 135.65 | 133.40 | 134.97 | -0.22% | 279,900 |
| 2026-10-12 | 132.64 | 136.48 | 132.04 | 135.27 | +0.77% | 281,600 |
| 2026-10-09 | 135.32 | 136.14 | 132.48 | 134.23 | -0.22% | 287,500 |
| 2026-10-08 | 134.18 | 136.88 | 133.31 | 134.52 | -1.28% | 296,100 |
| 2026-10-07 | 135.47 | 137.44 | 135.21 | 136.27 | -1.47% | 253,000 |
| 2026-10-06 | 137.06 | 139.75 | 136.78 | 138.31 | +2.07% | 361,600 |
| 2026-10-05 | 134.58 | 137.64 | 134.27 | 135.51 | +2.29% | 344,600 |
| 2026-10-02 | 135.15 | 135.16 | 131.60 | 132.48 | -0.03% | 236,300 |
| 2026-10-01 | 131.97 | 132.85 | 129.55 | 132.52 | +0.51% | 462,600 |
| 2026-09-30 | 133.52 | 133.52 | 130.57 | 131.85 | -0.90% | 445,600 |
| 2026-09-29 | 131.89 | 133.33 | 130.69 | 133.05 | +1.51% | 261,800 |
| 2026-09-28 | 131.64 | 133.14 | 130.00 | 131.07 | -1.98% | 224,800 |
| 2026-09-25 | 131.11 | 133.83 | 128.80 | 133.72 | +3.80% | 215,500 |
| 2026-09-24 | 128.50 | 131.08 | 127.55 | 128.83 | -0.85% | 385,300 |
| 2026-09-23 | 133.00 | 133.74 | 129.01 | 129.93 | -3.85% | 442,900 |
| 2026-09-22 | 139.48 | 141.35 | 134.63 | 135.13 | -1.44% | 600,000 |
| 2026-09-21 | 133.67 | 137.65 | 132.15 | 137.11 | +4.08% | 493,300 |
| 2026-09-18 | 131.87 | 132.91 | 130.14 | 131.73 | +0.52% | 437,800 |
| 2026-09-17 | 130.86 | 131.45 | 129.74 | 131.05 | +2.22% | 326,800 |
| 2026-09-16 | 128.35 | 131.96 | 126.61 | 128.21 | +1.95% | 381,100 |
| 2026-09-15 | 127.57 | 127.63 | 124.87 | 125.76 | -1.36% | 273,700 |
| 2026-09-14 | 126.81 | 128.33 | 126.12 | 127.49 | -1.29% | 414,500 |
| 2026-09-11 | 130.51 | 130.51 | 127.41 | 129.15 | +0.46% | 440,900 |
| 2026-09-10 | 128.60 | 130.17 | 127.80 | 128.56 | -1.04% | 279,700 |
| 2026-09-09 | 128.50 | 130.71 | 128.45 | 129.91 | +0.05% | 207,600 |
| 2026-09-08 | 131.52 | 132.30 | 129.69 | 129.84 | -1.87% | 152,509 |
| 2026-09-04 | 130.00 | 132.35 | 130.00 | 132.31 | +2.24% | 212,300 |
| 2026-09-03 | 129.75 | 130.97 | 128.24 | 129.41 | +0.41% | 115,000 |
| 2026-09-02 | 127.94 | 129.46 | 125.00 | 128.88 | +2.70% | 144,900 |
| 2026-09-01 | 124.65 | 127.02 | 124.56 | 125.49 | -0.76% | 264,900 |
| 2026-08-31 | 127.00 | 127.38 | 124.74 | 126.45 | -2.36% | 304,700 |
| 2026-08-28 | 132.21 | 133.90 | 129.17 | 129.50 | -1.36% | 257,700 |
| 2026-08-27 | 131.56 | 132.73 | 130.79 | 131.28 | -0.90% | 233,200 |
| 2026-08-26 | 134.41 | 135.96 | 132.29 | 132.47 | -0.75% | 177,800 |
| 2026-08-25 | 134.69 | 134.74 | 130.50 | 133.47 | +1.50% | 244,200 |
| 2026-08-24 | 130.00 | 132.75 | 129.70 | 131.50 | +1.19% | 292,900 |
| 2026-08-21 | 129.97 | 130.83 | 128.29 | 129.95 | +1.29% | 202,300 |
| 2026-08-20 | 127.96 | 128.93 | 127.28 | 128.29 | -1.15% | 250,600 |
| 2026-08-19 | 130.00 | 130.44 | 128.80 | 129.78 | +0.25% | 499,600 |
| 2026-08-18 | 132.50 | 133.01 | 129.22 | 129.46 | -3.24% | 288,000 |
| 2026-08-17 | 135.18 | 136.05 | 133.37 | 133.79 | -1.53% | 183,600 |
| 2026-08-14 | 136.54 | 137.83 | 134.78 | 135.87 | -0.37% | 223,700 |
| 2026-08-13 | 138.00 | 138.00 | 135.53 | 136.37 | +0.38% | 138,300 |
| 2026-08-12 | 137.02 | 138.33 | 135.18 | 135.86 | +1.01% | 269,400 |
| 2026-08-11 | 137.01 | 138.02 | 134.46 | 134.50 | -1.60% | 239,500 |
| 2026-08-10 | 140.31 | 140.84 | 136.28 | 136.69 | -3.83% | 273,600 |
| 2026-08-07 | 143.10 | 143.94 | 139.87 | 142.13 | +0.06% | 265,800 |
| 2026-08-06 | 142.50 | 145.79 | 138.37 | 142.05 | -5.79% | 558,800 |
| 2026-08-05 | 147.22 | 152.67 | 145.95 | 150.78 | +2.82% | 425,700 |
| 2026-08-04 | 148.98 | 150.42 | 146.56 | 146.65 | +0.40% | 243,500 |
| 2026-08-03 | 144.00 | 146.52 | 143.30 | 146.06 | +3.43% | 222,700 |
| 2026-07-31 | 143.50 | 143.50 | 140.90 | 141.22 | -0.71% | 166,400 |
| 2026-07-30 | 138.89 | 142.47 | 138.01 | 142.23 | +4.37% | 419,900 |
| 2026-07-29 | 136.95 | 140.32 | 135.79 | 136.28 | -2.66% | 307,700 |
| 2026-07-28 | 138.44 | 140.64 | 136.37 | 140.01 | +1.14% | 390,600 |
| 2026-07-27 | 139.71 | 140.96 | 136.29 | 138.43 | +1.58% | 434,900 |
| 2026-07-24 | 137.19 | 140.00 | 135.75 | 136.28 | +0.41% | 411,900 |
| 2026-07-23 | 134.00 | 136.20 | 132.61 | 135.72 | -2.21% | 411,200 |
| 2026-07-22 | 138.93 | 141.06 | 137.98 | 138.79 | -1.45% | 145,100 |
| 2026-07-21 | 140.22 | 141.75 | 138.51 | 140.83 | +1.28% | 162,600 |
| 2026-07-20 | 139.08 | 140.75 | 137.84 | 139.05 | -0.01% | 192,900 |
| 2026-07-17 | 141.59 | 142.97 | 138.59 | 139.07 | -3.66% | 299,800 |
| 2026-07-16 | 145.77 | 148.61 | 144.17 | 144.36 | -2.10% | 212,200 |
| 2026-07-15 | 147.01 | 150.05 | 146.87 | 147.46 | +0.10% | 250,200 |
| 2026-07-14 | 147.29 | 147.83 | 144.14 | 147.32 | +2.27% | 362,100 |
| 2026-07-13 | 149.75 | 150.14 | 144.05 | 144.05 | -4.34% | 333,400 |
| 2026-07-10 | 150.05 | 151.84 | 149.45 | 150.59 | +0.47% | 201,900 |
| 2026-07-09 | 149.32 | 151.51 | 148.66 | 149.89 | +1.70% | 201,200 |
| 2026-07-08 | 148.01 | 148.38 | 142.23 | 147.38 | -1.31% | 488,900 |
| 2026-07-07 | 154.35 | 155.37 | 148.60 | 149.34 | -3.51% | 267,200 |
| 2026-07-06 | 154.06 | 157.10 | 153.06 | 154.78 | +1.40% | 244,200 |
| 2026-07-02 | 154.88 | 156.06 | 151.08 | 152.65 | -0.26% | 256,600 |
| 2026-07-01 | 155.92 | 157.34 | 152.84 | 153.05 | -1.62% | 321,500 |
| 2026-06-30 | 154.38 | 157.00 | 153.50 | 155.57 | +0.03% | 193,700 |
| 2026-06-29 | 155.35 | 156.60 | 153.58 | 155.53 | -1.06% | 311,700 |
| 2026-06-26 | 156.00 | 158.45 | 155.00 | 157.19 | +0.10% | 261,900 |
| 2026-06-25 | 159.00 | 160.47 | 155.62 | 157.04 | +0.11% | 328,300 |
| 2026-06-24 | 154.09 | 159.92 | 152.54 | 156.86 | +3.24% | 387,300 |
| 2026-06-23 | 149.83 | 153.97 | 147.41 | 151.93 | -0.69% | 256,300 |
| 2026-06-22 | 150.30 | 156.25 | 149.78 | 152.99 | +1.29% | 428,000 |
| 2026-06-18 | 148.14 | 153.00 | 147.63 | 151.04 | +5.45% | 581,100 |
| 2026-06-17 | 144.45 | 146.30 | 142.96 | 143.23 | -0.09% | 239,400 |
| 2026-06-16 | 145.44 | 147.00 | 142.93 | 143.36 | -0.72% | 329,500 |
| 2026-06-15 | 147.55 | 151.95 | 143.52 | 144.40 | +1.91% | 642,700 |
| 2026-06-12 | 141.25 | 142.34 | 139.00 | 141.69 | +1.87% | 369,800 |
| 2026-06-11 | 128.50 | 139.26 | 128.08 | 139.09 | +8.23% | 349,100 |
| 2026-06-10 | 133.38 | 135.27 | 128.29 | 128.51 | -5.07% | 284,800 |
| 2026-06-09 | 133.00 | 136.32 | 131.56 | 135.37 | +2.80% | 431,200 |
| 2026-06-08 | 133.98 | 135.32 | 131.50 | 131.68 | -1.43% | 227,500 |
| 2026-06-05 | 132.38 | 135.04 | 131.01 | 133.59 | +0.34% | 251,800 |
| 2026-06-04 | 137.20 | 138.88 | 132.30 | 133.14 | -1.99% | 410,200 |
| 2026-06-03 | 135.81 | 137.15 | 134.43 | 135.84 | -0.72% | 518,000 |
| 2026-06-02 | 140.40 | 141.35 | 136.24 | 136.83 | -2.54% | 343,600 |
| 2026-06-01 | 141.00 | 141.86 | 138.49 | 140.40 | -1.74% | 257,000 |
| 2026-05-29 | 140.00 | 144.34 | 139.00 | 142.89 | +0.51% | 216,400 |
| 2026-05-28 | 139.93 | 143.54 | 138.93 | 142.16 | -0.55% | 335,600 |
| 2026-05-27 | 143.54 | 145.57 | 142.73 | 142.95 | +0.49% | 381,000 |
| 2026-05-26 | 141.01 | 143.80 | 140.41 | 142.26 | +3.84% | 325,800 |
| 2026-05-22 | 137.73 | 140.00 | 135.84 | 137.00 | -0.05% | 282,300 |
| 2026-05-21 | 131.56 | 137.41 | 130.03 | 137.07 | +1.06% | 329,800 |
| 2026-05-20 | 128.11 | 136.71 | 126.78 | 135.63 | +5.82% | 563,300 |
| 2026-05-19 | 131.51 | 132.46 | 127.25 | 128.17 | -4.38% | 400,400 |
| 2026-05-18 | 132.00 | 136.52 | 131.34 | 134.04 | +1.76% | 727,200 |
| 2026-05-15 | 133.29 | 134.68 | 130.25 | 131.72 | -2.80% | 687,700 |
| 2026-05-14 | 126.89 | 136.00 | 123.65 | 135.51 | +17.92% | 1,185,700 |
| 2026-05-13 | 116.00 | 116.55 | 114.24 | 114.92 | -0.90% | 410,300 |
| 2026-05-12 | 116.22 | 116.92 | 113.73 | 115.96 | -0.92% | 350,800 |
| 2026-05-11 | 121.81 | 121.81 | 116.94 | 117.04 | -4.69% | 305,000 |
| 2026-05-08 | 124.61 | 124.61 | 122.05 | 122.80 | -0.08% | 184,600 |
| 2026-05-07 | 123.70 | 127.50 | 121.43 | 122.90 | +0.29% | 326,400 |
| 2026-05-06 | 119.68 | 122.55 | 118.41 | 122.55 | +7.87% | 592,400 |
| 2026-05-05 | 112.23 | 114.20 | 112.23 | 113.61 | +2.36% | 448,900 |
| 2026-05-04 | 115.64 | 116.64 | 110.95 | 110.99 | -4.51% | 289,300 |
| 2026-05-01 | 115.73 | 117.34 | 114.18 | 116.23 | +0.48% | 343,700 |
| 2026-04-30 | 113.64 | 115.89 | 111.99 | 115.68 | +3.03% | 391,900 |
| 2026-04-29 | 114.00 | 114.64 | 111.28 | 112.28 | -2.00% | 440,100 |
| 2026-04-28 | 115.39 | 116.95 | 113.60 | 114.57 | -1.15% | 199,600 |
| 2026-04-27 | 117.95 | 118.97 | 115.90 | 115.90 | -1.74% | 236,100 |
| 2026-04-24 | 116.99 | 119.84 | 116.42 | 117.95 | +1.60% | 246,300 |
| 2026-04-23 | 120.00 | 121.20 | 115.07 | 116.09 | -3.02% | 336,200 |
| 2026-04-22 | 121.99 | 122.63 | 118.22 | 119.71 | -1.07% | 264,100 |
| 2026-04-21 | 125.04 | 127.08 | 120.78 | 121.00 | -3.43% | 378,600 |
| 2026-04-20 | 124.34 | 125.59 | 123.79 | 125.30 | -0.22% | 334,500 |
| 2026-04-17 | 124.80 | 130.54 | 124.62 | 125.58 | +6.06% | 681,800 |
| 2026-04-16 | 120.82 | 122.52 | 117.99 | 118.41 | -1.88% | 430,600 |
| 2026-04-15 | 120.91 | 122.87 | 119.76 | 120.68 | -0.18% | 367,300 |
| 2026-04-14 | 119.98 | 124.01 | 119.21 | 120.90 | +1.78% | 449,500 |
| 2026-04-13 | 118.23 | 118.96 | 115.91 | 118.78 | -0.34% | 297,600 |
| 2026-04-10 | 120.00 | 120.87 | 116.31 | 119.18 | -0.06% | 449,100 |
| 2026-04-09 | 117.94 | 120.22 | 115.90 | 119.25 | +0.07% | 815,100 |
| 2026-04-08 | 122.00 | 123.89 | 119.16 | 119.17 | +6.82% | 1,088,600 |
| 2026-04-07 | 112.80 | 113.02 | 108.16 | 111.56 | -1.72% | 986,300 |
| 2026-04-06 | 113.58 | 115.39 | 113.00 | 113.51 | -0.94% | 521,200 |
| 2026-04-02 | 112.66 | 115.62 | 110.51 | 114.59 | -2.82% | 614,900 |
| 2026-04-01 | 116.38 | 119.93 | 115.54 | 117.92 | +3.79% | 564,400 |
| 2026-03-31 | 110.07 | 113.84 | 108.60 | 113.61 | +5.38% | 483,400 |
| 2026-03-30 | 109.95 | 110.99 | 107.44 | 107.81 | -2.80% | 391,300 |
| 2026-03-27 | 113.01 | 115.22 | 110.44 | 110.91 | -2.66% | 303,400 |
| 2026-03-26 | 114.17 | 117.77 | 113.48 | 113.94 | -1.17% | 352,000 |
| 2026-03-25 | 116.86 | 118.77 | 114.01 | 115.29 | +1.02% | 268,100 |
| 2026-03-24 | 111.12 | 114.77 | 109.00 | 114.13 | +0.66% | 301,000 |
| 2026-03-23 | 113.08 | 116.12 | 111.78 | 113.38 | +4.04% | 663,500 |
| 2026-03-20 | 109.13 | 110.17 | 107.95 | 108.98 | -1.59% | 391,100 |
| 2026-03-19 | 110.00 | 111.50 | 108.89 | 110.74 | +0.44% | 484,800 |
| 2026-03-18 | 115.14 | 116.57 | 110.03 | 110.26 | -5.10% | 631,600 |
| 2026-03-17 | 114.95 | 116.94 | 114.95 | 116.18 | +1.89% | 434,100 |
| 2026-03-16 | 113.00 | 114.62 | 111.24 | 114.02 | +3.30% | 701,000 |
| 2026-03-13 | 112.40 | 113.41 | 108.04 | 110.38 | -1.83% | 782,100 |
| 2026-03-12 | 118.00 | 118.60 | 111.09 | 112.44 | -8.00% | 1,329,100 |
| 2026-03-11 | 125.00 | 125.98 | 121.55 | 122.22 | -2.58% | 397,900 |
| 2026-03-10 | 126.50 | 130.21 | 125.06 | 125.46 | -0.06% | 597,400 |
| 2026-03-09 | 121.59 | 125.54 | 119.16 | 125.54 | +0.40% | 531,100 |
| 2026-03-06 | 123.75 | 127.15 | 122.95 | 125.04 | -1.47% | 355,000 |
| 2026-03-05 | 130.12 | 131.18 | 123.71 | 126.90 | -4.02% | 633,100 |
| 2026-03-04 | 132.58 | 133.74 | 127.51 | 132.21 | +1.47% | 362,800 |
| 2026-03-03 | 129.45 | 132.18 | 124.70 | 130.30 | -1.30% | 567,000 |
| 2026-03-02 | 135.29 | 136.67 | 131.07 | 132.01 | -4.76% | 790,600 |
| 2026-02-27 | 144.72 | 145.20 | 138.33 | 138.61 | -6.36% | 340,300 |
| 2026-02-26 | 148.93 | 149.88 | 146.11 | 148.03 | +0.06% | 265,900 |
| 2026-02-25 | 146.00 | 148.15 | 143.23 | 147.94 | +1.75% | 258,400 |
| 2026-02-24 | 141.78 | 145.72 | 141.01 | 145.39 | +2.59% | 276,800 |
| 2026-02-23 | 143.05 | 143.92 | 140.37 | 141.72 | -0.43% | 274,500 |
| 2026-02-20 | 139.32 | 142.35 | 138.75 | 142.33 | +2.15% | 361,300 |
| 2026-02-19 | 146.09 | 147.56 | 139.00 | 139.34 | -5.42% | 729,200 |
| 2026-02-18 | 145.55 | 148.18 | 142.48 | 147.33 | +0.46% | 363,400 |
| 2026-02-17 | 146.10 | 148.00 | 144.87 | 146.65 | +0.53% | 373,300 |
| 2026-02-13 | 150.03 | 151.43 | 143.07 | 145.87 | -3.06% | 606,700 |
| 2026-02-12 | 151.50 | 155.03 | 148.00 | 150.47 | -0.09% | 439,600 |
| 2026-02-11 | 153.90 | 155.38 | 150.60 | 150.60 | -1.66% | 343,300 |
| 2026-02-10 | 152.00 | 153.87 | 151.42 | 153.14 | -0.12% | 408,200 |
| 2026-02-09 | 155.00 | 156.41 | 152.10 | 153.32 | -0.50% | 336,500 |
| 2026-02-06 | 150.39 | 154.58 | 150.39 | 154.09 | +3.01% | 407,000 |
| 2026-02-05 | 146.78 | 150.07 | 146.78 | 149.59 | +1.91% | 366,800 |
| 2026-02-04 | 146.00 | 147.66 | 143.60 | 146.78 | +0.76% | 256,100 |
| 2026-02-03 | 142.74 | 146.92 | 142.64 | 145.67 | +3.01% | 531,500 |
| 2026-02-02 | 136.40 | 141.69 | 136.40 | 141.42 | +3.68% | 495,500 |
| 2026-01-30 | 132.00 | 136.63 | 131.57 | 136.40 | +2.71% | 365,400 |
| 2026-01-29 | 135.80 | 136.95 | 132.48 | 132.80 | -2.28% | 455,000 |
| 2026-01-28 | 138.00 | 138.00 | 134.64 | 135.90 | -0.96% | 286,200 |
| 2026-01-27 | 137.01 | 137.98 | 135.39 | 137.22 | +0.44% | 279,000 |
| 2026-01-26 | 133.80 | 136.99 | 133.43 | 136.62 | +1.95% | 270,600 |
| 2026-01-23 | 132.91 | 134.28 | 132.36 | 134.01 | +0.37% | 137,700 |
| 2026-01-22 | 134.69 | 137.31 | 132.44 | 133.52 | -0.43% | 356,600 |
| 2026-01-21 | 133.61 | 135.84 | 132.88 | 134.10 | +1.78% | 308,400 |
| 2026-01-20 | 131.45 | 133.71 | 129.95 | 131.76 | +0.03% | 378,600 |
| 2026-01-16 | 129.22 | 132.23 | 127.56 | 131.72 | +2.17% | 581,400 |
| 2026-01-15 | 125.38 | 129.81 | 125.20 | 128.92 | +3.52% | 324,700 |
| 2026-01-14 | 130.41 | 130.66 | 124.25 | 124.54 | -4.24% | 895,600 |
| 2026-01-13 | 130.78 | 132.33 | 129.27 | 130.05 | -1.01% | 263,700 |
| 2026-01-12 | 130.33 | 131.50 | 129.75 | 131.38 | +0.37% | 265,800 |
| 2026-01-09 | 131.60 | 132.27 | 129.00 | 130.90 | +0.45% | 324,600 |
| 2026-01-08 | 127.95 | 130.55 | 127.95 | 130.31 | +2.27% | 224,100 |
| 2026-01-07 | 127.09 | 128.69 | 125.00 | 127.42 | +0.09% | 255,700 |
| 2026-01-06 | 130.00 | 130.83 | 127.17 | 127.31 | -2.09% | 378,300 |
| 2026-01-05 | 125.00 | 133.00 | 125.00 | 130.03 | +6.73% | 860,400 |
| 2026-01-02 | 121.83 | 123.86 | 120.46 | 121.83 | +1.01% | 146,900 |
| 2025-12-31 | 120.34 | 121.50 | 119.61 | 120.61 | +0.32% | 116,200 |
| 2025-12-30 | 120.99 | 121.50 | 120.17 | 120.22 | -0.36% | 93,400 |
| 2025-12-29 | 120.75 | 121.65 | 120.01 | 120.65 | -0.72% | 108,700 |
| 2025-12-26 | 122.12 | 122.12 | 121.13 | 121.53 | -0.06% | 127,900 |
| 2025-12-24 | 122.00 | 122.30 | 120.65 | 121.60 | -0.29% | 62,200 |
| 2025-12-23 | 123.68 | 124.08 | 121.53 | 121.95 | -1.43% | 156,700 |
| 2025-12-22 | 124.14 | 125.92 | 123.07 | 123.72 | -0.32% | 209,500 |
| 2025-12-19 | 119.81 | 124.74 | 119.69 | 124.12 | +3.47% | 387,600 |
| 2025-12-18 | 119.57 | 120.78 | 118.54 | 119.96 | +1.36% | 170,600 |
| 2025-12-17 | 118.63 | 119.95 | 117.45 | 118.35 | +0.21% | 249,300 |
| 2025-12-16 | 119.46 | 121.00 | 117.88 | 118.10 | -0.81% | 267,900 |
| 2025-12-15 | 120.88 | 120.88 | 118.00 | 119.07 | -0.75% | 214,500 |
| 2025-12-12 | 119.44 | 121.20 | 118.68 | 119.97 | +1.29% | 325,300 |
| 2025-12-11 | 115.85 | 118.61 | 115.76 | 118.44 | +2.10% | 332,200 |
| 2025-12-10 | 116.75 | 118.00 | 115.00 | 116.00 | -1.25% | 424,100 |
| 2025-12-09 | 117.21 | 118.65 | 116.50 | 117.47 | +0.12% | 222,200 |
| 2025-12-08 | 119.10 | 120.00 | 117.08 | 117.33 | -1.40% | 197,300 |
| 2025-12-05 | 118.34 | 120.08 | 118.34 | 118.99 | +0.63% | 204,700 |
| 2025-12-04 | 120.19 | 120.85 | 117.94 | 118.24 | -1.93% | 305,100 |
| 2025-12-03 | 121.57 | 122.97 | 120.50 | 120.57 | -0.60% | 253,600 |
| 2025-12-02 | 119.98 | 121.31 | 119.06 | 121.30 | +1.58% | 269,600 |
| 2025-12-01 | 119.00 | 121.59 | 118.07 | 119.41 | -1.96% | 277,800 |
| 2025-11-28 | 119.16 | 122.12 | 119.16 | 121.80 | +1.64% | 237,700 |
| 2025-11-26 | 120.00 | 122.21 | 119.10 | 119.83 | +0.05% | 282,800 |
| 2025-11-25 | 118.06 | 121.89 | 118.03 | 119.77 | +1.55% | 398,700 |
| 2025-11-24 | 116.24 | 118.32 | 115.62 | 117.94 | +1.88% | 523,300 |
| 2025-11-21 | 114.89 | 117.19 | 114.00 | 115.76 | +2.34% | 645,700 |
| 2025-11-20 | 123.69 | 126.72 | 111.00 | 113.11 | -10.54% | 1,398,100 |
| 2025-11-19 | 125.41 | 126.54 | 124.11 | 126.44 | +2.62% | 270,300 |
| 2025-11-18 | 123.14 | 124.07 | 121.37 | 123.21 | -0.37% | 405,500 |
| 2025-11-17 | 125.00 | 126.02 | 122.94 | 123.67 | -1.02% | 181,400 |
| 2025-11-14 | 124.28 | 126.06 | 123.82 | 124.94 | -0.46% | 203,100 |
| 2025-11-13 | 127.06 | 128.46 | 125.09 | 125.52 | -1.21% | 162,200 |
| 2025-11-12 | 127.27 | 129.42 | 125.00 | 127.06 | -0.17% | 187,400 |
| 2025-11-11 | 125.40 | 127.82 | 124.25 | 127.27 | +1.49% | 124,900 |
| 2025-11-10 | 126.74 | 128.93 | 124.60 | 125.40 | +0.14% | 198,200 |
| 2025-11-07 | 124.46 | 126.33 | 122.70 | 125.23 | -0.10% | 153,200 |
| 2025-11-06 | 126.78 | 127.80 | 124.01 | 125.35 | -1.82% | 208,500 |
| 2025-11-05 | 124.38 | 127.95 | 123.21 | 127.67 | +3.06% | 124,100 |
| 2025-11-04 | 124.53 | 124.84 | 122.55 | 123.88 | -1.43% | 192,900 |
| 2025-11-03 | 125.77 | 126.82 | 123.50 | 125.68 | +0.38% | 165,700 |
| 2025-10-31 | 124.91 | 125.35 | 123.00 | 125.21 | +1.03% | 120,500 |
| 2025-10-30 | 123.05 | 124.97 | 122.45 | 123.93 | +0.09% | 114,900 |
| 2025-10-29 | 123.82 | 125.49 | 123.10 | 123.82 | +0.07% | 140,500 |
| 2025-10-28 | 124.67 | 125.32 | 123.00 | 123.73 | -1.28% | 151,500 |
| 2025-10-27 | 127.45 | 127.98 | 125.09 | 125.33 | -0.77% | 152,600 |
| 2025-10-24 | 125.86 | 127.77 | 125.86 | 126.30 | +0.77% | 125,700 |
| 2025-10-23 | 125.47 | 127.00 | 123.43 | 125.34 | -0.29% | 150,000 |
| 2025-10-22 | 127.82 | 128.47 | 124.99 | 125.70 | -1.20% | 131,100 |
| 2025-10-21 | 126.21 | 127.35 | 125.02 | 127.23 | +0.07% | 112,400 |
| 2025-10-20 | 125.69 | 127.29 | 125.23 | 127.14 | +1.88% | 132,400 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Mai (+19.57%). Schwächster Monat: Mär (-6.46%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Copa Holdings SA (CPA)?
132.92 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von CPA?
160.47 im Hoch und 107.44 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Copa Holdings SA?
Historisch war der stärkste Kalendermonat von CPA der Mai (Durchschnitt +19.57%), der schwächste der Mär (Durchschnitt -6.46%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.