105,150€
3,49%
Echtzeit-Aktienkurs ATI
Bid:
Ask:
Aktienkurse zur ATI Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 102,73 | 107,45 | 101,80 | 105,23 | 3,57% | 5,00 |
| 08.01.2026 | 103,93 | 106,65 | 99,53 | 101,60 | -1,72% | 285,00 |
| 07.01.2026 | 104,85 | 105,13 | 103,05 | 103,38 | 0,05% | 5,00 |
| 06.01.2026 | 102,30 | 104,18 | 99,37 | 103,33 | 0,95% | 7,00 |
| 05.01.2026 | 102,18 | 104,78 | 101,18 | 102,35 | 1,31% | 3,00 |
| 02.01.2026 | 99,07 | 101,33 | 97,65 | 101,03 | 0,76% | - |
| 30.12.2025 | 99,07 | 100,31 | 99,07 | 100,27 | 1,12% | - |
| 29.12.2025 | 99,47 | 101,01 | 98,37 | 99,15 | 0,43% | 8,00 |
| 23.12.2025 | 98,44 | 99,21 | 97,89 | 98,73 | 0,06% | 4,00 |
| 22.12.2025 | 96,73 | 99,34 | 96,57 | 98,67 | 2,82% | 18,00 |
| 19.12.2025 | 93,00 | 96,49 | 93,00 | 95,96 | 2,69% | - |
| 18.12.2025 | 91,86 | 94,43 | 91,85 | 93,45 | 1,96% | 2,00 |
| 17.12.2025 | 92,48 | 93,92 | 91,41 | 91,65 | -0,61% | 5,00 |
| 16.12.2025 | 92,38 | 92,61 | 91,19 | 92,21 | 0,22% | - |
| 15.12.2025 | 92,78 | 94,71 | 91,89 | 92,01 | -1,16% | - |
| 12.12.2025 | 94,26 | 95,71 | 91,96 | 93,09 | -1,00% | - |
| 11.12.2025 | 89,56 | 94,63 | 89,39 | 94,03 | 4,43% | 26,00 |
| 10.12.2025 | 85,53 | 90,38 | 85,15 | 90,04 | 5,45% | 9,00 |
| 09.12.2025 | 85,55 | 86,83 | 84,57 | 85,39 | 0,12% | - |
| 08.12.2025 | 86,24 | 88,25 | 85,28 | 85,29 | -0,95% | 34,00 |
| 05.12.2025 | 86,15 | 87,37 | 85,12 | 86,11 | 0,22% | - |
| 04.12.2025 | 84,39 | 86,98 | 84,11 | 85,92 | 1,14% | - |
| 03.12.2025 | 85,33 | 86,20 | 83,64 | 84,95 | -0,28% | - |
| 02.12.2025 | 85,42 | 86,78 | 84,66 | 85,19 | -0,18% | - |
| 01.12.2025 | 86,93 | 87,87 | 84,60 | 85,34 | -1,74% | 2,00 |
| 28.11.2025 | 86,62 | 87,76 | 85,79 | 86,85 | 0,42% | - |
| 27.11.2025 | 86,47 | 86,64 | 86,46 | 86,49 | -0,18% | 3,00 |
| 26.11.2025 | 85,82 | 88,53 | 85,34 | 86,65 | 1,11% | - |
| 25.11.2025 | 84,75 | 85,70 | 82,28 | 85,70 | 1,42% | - |
| 24.11.2025 | 83,76 | 85,37 | 83,05 | 84,50 | 0,78% | - |
| 21.11.2025 | 82,23 | 84,71 | 81,02 | 83,85 | 1,80% | - |
| 20.11.2025 | 85,05 | 86,80 | 81,51 | 82,37 | -3,51% | - |
| 19.11.2025 | 84,71 | 86,97 | 84,18 | 85,37 | 0,27% | 2,00 |
| 18.11.2025 | 85,19 | 85,67 | 83,15 | 85,14 | 0,08% | - |
| 17.11.2025 | 86,36 | 87,44 | 84,29 | 85,07 | -0,83% | - |
| 14.11.2025 | 84,63 | 86,41 | 82,28 | 85,78 | 1,83% | - |
| 13.11.2025 | 86,66 | 87,55 | 83,76 | 84,24 | -1,72% | - |
| 12.11.2025 | 84,60 | 86,06 | 83,88 | 85,71 | 1,56% | 24,00 |
| 11.11.2025 | 84,89 | 87,25 | 82,93 | 84,39 | -0,82% | 1,00 |
| 10.11.2025 | 84,45 | 85,51 | 83,16 | 85,09 | 1,08% | - |
| 07.11.2025 | 83,36 | 84,57 | 81,19 | 84,18 | 1,04% | - |
| 06.11.2025 | 83,77 | 85,65 | 82,83 | 83,31 | -1,27% | 8,00 |
| 05.11.2025 | 83,63 | 84,89 | 82,94 | 84,38 | 0,33% | - |
| 04.11.2025 | 85,66 | 85,73 | 83,14 | 84,10 | -1,90% | - |
| 03.11.2025 | 86,94 | 87,54 | 84,79 | 85,73 | -1,10% | 100,00 |
| 31.10.2025 | 87,46 | 89,08 | 84,85 | 86,68 | -1,01% | 17,00 |
| 30.10.2025 | 88,49 | 89,39 | 87,07 | 87,56 | -0,73% | - |
| 29.10.2025 | 84,58 | 88,97 | 84,51 | 88,20 | 4,88% | - |
| 28.10.2025 | 78,80 | 91,91 | 78,60 | 84,10 | 7,07% | 190,00 |
| 27.10.2025 | 76,80 | 78,90 | 76,80 | 78,55 | 1,59% | - |
| 24.10.2025 | 77,16 | 78,33 | 76,01 | 77,32 | 0,76% | - |
| 23.10.2025 | 70,84 | 77,17 | 70,82 | 76,74 | 7,95% | - |
| 22.10.2025 | 72,70 | 73,25 | 70,15 | 71,09 | -2,07% | 23,00 |
| 21.10.2025 | 69,87 | 72,59 | 69,78 | 72,59 | 3,83% | - |
| 20.10.2025 | 68,91 | 70,43 | 68,39 | 69,91 | 1,97% | - |
| 17.10.2025 | 69,37 | 69,59 | 67,83 | 68,56 | -0,85% | - |
| 16.10.2025 | 71,55 | 71,94 | 68,47 | 69,15 | -4,05% | 1,00 |
| 15.10.2025 | 73,04 | 74,62 | 70,88 | 72,07 | -0,88% | - |
| 14.10.2025 | 71,73 | 73,10 | 70,16 | 72,71 | 1,30% | - |
| 13.10.2025 | 67,15 | 71,90 | 67,15 | 71,78 | 3,92% | - |
| 10.10.2025 | 71,14 | 72,09 | 69,02 | 69,07 | -2,92% | - |
| 09.10.2025 | 72,06 | 72,78 | 70,82 | 71,15 | -1,25% | - |
| 08.10.2025 | 71,92 | 72,55 | 71,17 | 72,05 | 0,38% | - |
| 07.10.2025 | 71,49 | 72,45 | 69,84 | 71,78 | 0,50% | - |
| 06.10.2025 | 69,76 | 72,42 | 69,36 | 71,42 | 3,15% | - |
| 03.10.2025 | 70,44 | 71,06 | 69,00 | 69,24 | -1,72% | - |
| 02.10.2025 | 70,74 | 71,53 | 68,91 | 70,45 | -0,45% | - |
| 01.10.2025 | 69,34 | 70,82 | 68,57 | 70,77 | 2,85% | - |
| 30.09.2025 | 67,60 | 69,49 | 67,04 | 68,81 | 2,02% | - |
| 29.09.2025 | 70,80 | 71,96 | 65,46 | 67,45 | -4,89% | 78,00 |
| 26.09.2025 | 66,36 | 71,26 | 66,26 | 70,92 | 6,52% | 34,00 |
| 25.09.2025 | 65,58 | 66,67 | 64,29 | 66,58 | 1,26% | - |
| 24.09.2025 | 66,10 | 67,33 | 65,73 | 65,75 | -0,51% | 34,00 |
| 23.09.2025 | 68,42 | 68,42 | 65,92 | 66,09 | -2,35% | - |
| 22.09.2025 | 68,78 | 68,78 | 67,21 | 67,68 | -1,46% | - |
| 19.09.2025 | 68,38 | 69,11 | 67,08 | 68,68 | 0,56% | - |
| 18.09.2025 | 66,40 | 68,72 | 66,40 | 68,30 | 2,71% | - |
| 17.09.2025 | 66,89 | 68,00 | 65,34 | 66,50 | -0,52% | 14,00 |
| 16.09.2025 | 65,84 | 66,96 | 65,18 | 66,85 | 1,91% | 70,00 |
| 15.09.2025 | 64,92 | 65,90 | 64,20 | 65,60 | 1,25% | - |
| 12.09.2025 | 64,85 | 65,62 | 64,41 | 64,79 | 0,14% | - |
| 11.09.2025 | 65,33 | 65,52 | 64,14 | 64,70 | -0,11% | - |
| 10.09.2025 | 63,89 | 65,87 | 63,52 | 64,77 | 1,03% | 41,00 |
| 09.09.2025 | 65,83 | 66,59 | 63,53 | 64,11 | -2,30% | - |
| 08.09.2025 | 66,24 | 66,57 | 65,30 | 65,62 | -0,76% | - |
| 05.09.2025 | 66,24 | 67,18 | 63,94 | 66,12 | -0,17% | - |
| 04.09.2025 | 65,60 | 66,76 | 65,31 | 66,23 | 0,96% | - |
| 03.09.2025 | 67,59 | 68,00 | 63,91 | 65,60 | -2,57% | - |
| 02.09.2025 | 66,26 | 67,69 | 64,81 | 67,33 | 1,57% | 20,00 |
| 01.09.2025 | 66,21 | 66,30 | 66,07 | 66,29 | -0,02% | 15,00 |
| 29.08.2025 | 67,17 | 67,69 | 65,53 | 66,30 | -1,25% | - |
| 28.08.2025 | 65,97 | 67,25 | 65,39 | 67,14 | 1,63% | - |
| 27.08.2025 | 65,72 | 66,77 | 65,28 | 66,06 | 0,50% | - |
| 26.08.2025 | 63,00 | 66,03 | 62,13 | 65,73 | 4,23% | - |
| 25.08.2025 | 62,99 | 63,62 | 62,38 | 63,06 | 0,29% | - |
| 22.08.2025 | 61,99 | 63,12 | 61,87 | 62,88 | 1,48% | - |
| 21.08.2025 | 61,24 | 62,59 | 60,83 | 61,96 | 1,21% | - |
| 20.08.2025 | 62,00 | 62,15 | 60,35 | 61,22 | -0,94% | - |
| 19.08.2025 | 62,11 | 62,65 | 61,37 | 61,80 | -0,52% | - |
| 18.08.2025 | 62,34 | 62,34 | 61,06 | 62,12 | 0,26% | - |