65,600€
-2,57%
Echtzeit-Aktienkurs ATI
Bid:
Ask:
Aktienkurse zur ATI Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.08.2025 | 63,56 | 64,20 | 61,39 | 61,96 | -2,47% | - |
| 14.08.2025 | 64,36 | 64,56 | 63,41 | 63,53 | -1,38% | - |
| 13.08.2025 | 64,61 | 65,84 | 62,25 | 64,42 | -0,46% | - |
| 12.08.2025 | 62,79 | 64,80 | 62,72 | 64,72 | 2,88% | - |
| 11.08.2025 | 62,61 | 64,11 | 62,26 | 62,91 | 0,24% | - |
| 08.08.2025 | 63,23 | 66,58 | 62,24 | 62,76 | -0,90% | 4,00 |
| 07.08.2025 | 63,88 | 64,86 | 62,50 | 63,33 | -1,15% | 1,00 |
| 06.08.2025 | 64,34 | 64,76 | 63,27 | 64,07 | -0,45% | 10,00 |
| 05.08.2025 | 66,54 | 66,92 | 63,79 | 64,36 | -1,64% | - |
| 04.08.2025 | 66,20 | 67,85 | 64,88 | 65,43 | -0,02% | - |
| 01.08.2025 | 68,01 | 68,03 | 64,47 | 65,44 | -3,14% | - |
| 31.07.2025 | 82,41 | 83,75 | 66,73 | 67,56 | -17,99% | - |
| 30.07.2025 | 81,52 | 83,21 | 80,89 | 82,38 | 1,10% | - |
| 29.07.2025 | 82,45 | 83,30 | 81,32 | 81,48 | -1,13% | - |
| 28.07.2025 | 81,02 | 82,65 | 81,01 | 82,41 | 1,93% | - |
| 25.07.2025 | 79,40 | 81,03 | 79,31 | 80,85 | 1,92% | 18,00 |
| 24.07.2025 | 79,94 | 81,31 | 79,21 | 79,33 | -0,79% | - |
| 23.07.2025 | 78,67 | 80,73 | 78,67 | 79,96 | 1,47% | - |
| 22.07.2025 | 80,09 | 80,09 | 76,52 | 78,80 | -0,72% | - |
| 21.07.2025 | 80,37 | 82,06 | 79,27 | 79,37 | -1,23% | - |
| 18.07.2025 | 79,82 | 81,05 | 79,43 | 80,36 | 0,68% | - |
| 17.07.2025 | 77,58 | 80,20 | 77,21 | 79,82 | 3,35% | - |
| 16.07.2025 | 77,48 | 78,20 | 75,84 | 77,23 | -0,44% | 100,00 |
| 15.07.2025 | 77,68 | 78,56 | 77,02 | 77,57 | -0,01% | - |
| 14.07.2025 | 76,39 | 78,64 | 75,85 | 77,58 | 1,57% | 1,00 |
| 11.07.2025 | 75,26 | 76,55 | 74,70 | 76,38 | 1,34% | - |
| 10.07.2025 | 74,90 | 75,76 | 74,60 | 75,37 | 0,60% | - |
| 09.07.2025 | 74,92 | 76,44 | 74,47 | 74,92 | 0,01% | 1,00 |
| 08.07.2025 | 74,81 | 75,82 | 73,31 | 74,91 | 0,39% | - |
| 07.07.2025 | 75,43 | 75,46 | 73,34 | 74,62 | 2,00% | - |
| 04.07.2025 | 73,30 | 73,30 | 73,05 | 73,16 | -0,57% | - |
| 03.07.2025 | 72,58 | 75,02 | 72,52 | 73,58 | 1,62% | - |
| 02.07.2025 | 71,65 | 72,68 | 71,18 | 72,41 | 1,66% | - |
| 01.07.2025 | 72,81 | 73,85 | 70,56 | 71,23 | -2,93% | - |
| 30.06.2025 | 74,07 | 75,02 | 73,35 | 73,38 | -1,09% | - |
| 27.06.2025 | 73,13 | 74,43 | 73,02 | 74,19 | 1,31% | - |
| 26.06.2025 | 71,19 | 73,28 | 71,19 | 73,23 | 2,76% | - |
| 25.06.2025 | 72,46 | 73,09 | 71,13 | 71,26 | -1,71% | - |
| 24.06.2025 | 72,13 | 72,91 | 71,04 | 72,50 | 0,64% | - |
| 23.06.2025 | 71,45 | 72,17 | 70,65 | 72,04 | 0,66% | - |
| 20.06.2025 | 71,15 | 71,95 | 70,71 | 71,57 | 0,59% | - |
| 19.06.2025 | 71,65 | 71,71 | 71,15 | 71,15 | -0,49% | - |
| 18.06.2025 | 73,79 | 74,21 | 71,31 | 71,50 | -2,89% | - |
| 17.06.2025 | 73,69 | 74,41 | 72,49 | 73,63 | -0,07% | - |
| 16.06.2025 | 73,63 | 74,59 | 73,27 | 73,68 | 0,14% | - |
| 13.06.2025 | 72,62 | 74,14 | 69,91 | 73,58 | 1,38% | - |
| 12.06.2025 | 73,03 | 73,05 | 69,60 | 72,58 | -0,68% | - |
| 11.06.2025 | 72,42 | 73,60 | 71,34 | 73,08 | 1,05% | - |
| 10.06.2025 | 74,21 | 74,59 | 72,10 | 72,32 | -2,38% | - |
| 09.06.2025 | 73,25 | 75,12 | 73,22 | 74,08 | 0,47% | - |
| 06.06.2025 | 72,33 | 73,96 | 72,33 | 73,73 | 1,94% | - |
| 05.06.2025 | 72,88 | 73,41 | 71,94 | 72,33 | -0,66% | - |
| 04.06.2025 | 72,28 | 73,02 | 71,44 | 72,81 | 0,94% | - |
| 03.06.2025 | 70,61 | 72,14 | 69,63 | 72,13 | 2,28% | - |
| 02.06.2025 | 71,04 | 71,55 | 69,41 | 70,52 | 0,50% | - |
| 30.05.2025 | 70,18 | 70,51 | 69,14 | 70,17 | -0,10% | - |
| 29.05.2025 | 70,82 | 71,60 | 68,61 | 70,24 | -0,87% | - |
| 28.05.2025 | 70,25 | 72,25 | 69,97 | 70,86 | 0,97% | - |
| 27.05.2025 | 66,74 | 70,18 | 66,01 | 70,18 | 5,04% | 160,00 |
| 26.05.2025 | 66,54 | 66,88 | 66,32 | 66,81 | 0,36% | - |
| 23.05.2025 | 66,60 | 67,08 | 65,37 | 66,57 | 0,00% | - |
| 22.05.2025 | 66,36 | 66,99 | 65,62 | 66,57 | 0,14% | - |
| 21.05.2025 | 67,19 | 67,49 | 65,81 | 66,48 | -1,34% | - |
| 20.05.2025 | 68,12 | 68,12 | 66,42 | 67,38 | -1,03% | - |
| 19.05.2025 | 67,93 | 68,38 | 66,46 | 68,08 | -0,47% | - |
| 16.05.2025 | 67,09 | 68,41 | 66,55 | 68,40 | 2,03% | - |
| 15.05.2025 | 66,83 | 67,58 | 66,15 | 67,04 | -0,18% | - |
| 14.05.2025 | 65,84 | 67,42 | 65,54 | 67,16 | 1,60% | - |
| 13.05.2025 | 66,20 | 67,28 | 65,59 | 66,10 | -0,03% | - |
| 12.05.2025 | 67,72 | 68,30 | 65,10 | 66,12 | 4,16% | - |
| 09.05.2025 | 63,29 | 63,56 | 61,83 | 63,48 | 0,25% | - |
| 08.05.2025 | 61,76 | 64,37 | 61,70 | 63,32 | 2,69% | - |
| 07.05.2025 | 60,80 | 62,02 | 60,25 | 61,66 | 1,88% | - |
| 06.05.2025 | 59,56 | 60,55 | 58,52 | 60,52 | 1,63% | - |
| 05.05.2025 | 58,90 | 60,20 | 57,46 | 59,55 | 1,02% | - |
| 02.05.2025 | 55,01 | 59,18 | 54,70 | 58,95 | 22,54% | - |
| 30.04.2025 | 47,18 | 48,24 | 45,49 | 48,11 | 1,83% | - |
| 29.04.2025 | 47,28 | 47,80 | 46,78 | 47,24 | 0,03% | - |
| 28.04.2025 | 46,56 | 48,17 | 46,56 | 47,23 | 1,10% | - |
| 25.04.2025 | 46,06 | 46,80 | 45,87 | 46,71 | 1,21% | - |
| 24.04.2025 | 44,56 | 46,19 | 43,83 | 46,15 | 3,21% | - |
| 23.04.2025 | 40,27 | 45,21 | 39,94 | 44,72 | 11,94% | - |
| 22.04.2025 | 38,42 | 40,28 | 38,36 | 39,95 | -0,19% | 680,00 |
| 17.04.2025 | 40,06 | 40,87 | 39,88 | 40,02 | -0,40% | - |
| 16.04.2025 | 41,87 | 41,87 | 39,38 | 40,18 | -4,05% | - |
| 15.04.2025 | 41,97 | 42,69 | 39,38 | 41,88 | -0,32% | - |
| 14.04.2025 | 41,27 | 42,97 | 41,09 | 42,01 | 1,89% | - |