150,950€
4,23%
Echtzeit-Aktienkurs ATI
Bid:
Ask:
Aktienkurse zur ATI Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 146,60 | 151,75 | 145,43 | 150,35 | 3,81% | 9,00 |
| 28.05.2026 | 143,98 | 148,00 | 143,85 | 144,83 | -0,84% | 49,00 |
| 27.05.2026 | 145,45 | 147,25 | 142,30 | 146,05 | 1,92% | 8,00 |
| 26.05.2026 | 141,93 | 143,55 | 140,70 | 143,30 | 2,32% | - |
| 25.05.2026 | 140,65 | 140,65 | 139,93 | 140,05 | 0,50% | - |
| 22.05.2026 | 138,15 | 141,40 | 136,75 | 139,35 | 1,24% | 9,00 |
| 21.05.2026 | 132,25 | 138,77 | 131,25 | 137,65 | 4,50% | - |
| 20.05.2026 | 129,48 | 133,45 | 129,48 | 131,73 | 1,82% | - |
| 19.05.2026 | 129,77 | 131,30 | 126,40 | 129,38 | 0,45% | 2,00 |
| 18.05.2026 | 132,63 | 134,55 | 128,75 | 128,80 | -3,19% | 52,00 |
| 15.05.2026 | 139,25 | 139,58 | 132,77 | 133,05 | -5,22% | 19,00 |
| 14.05.2026 | 142,05 | 143,02 | 139,93 | 140,38 | -0,76% | 27,00 |
| 13.05.2026 | 137,98 | 142,45 | 136,00 | 141,45 | 2,43% | - |
| 12.05.2026 | 137,13 | 138,68 | 133,70 | 138,10 | 1,19% | 151,00 |
| 11.05.2026 | 134,83 | 137,00 | 130,40 | 136,48 | 1,79% | - |
| 08.05.2026 | 138,75 | 140,13 | 133,00 | 134,08 | -5,35% | 4,00 |
| 07.05.2026 | 140,35 | 144,85 | 137,43 | 141,65 | 1,12% | - |
| 06.05.2026 | 133,50 | 140,25 | 131,73 | 140,08 | 6,58% | 124,00 |
| 05.05.2026 | 132,50 | 134,05 | 130,98 | 131,43 | -0,19% | 4,00 |
| 04.05.2026 | 132,48 | 133,73 | 130,48 | 131,68 | 0,65% | - |
| 30.04.2026 | 125,83 | 131,90 | 123,40 | 130,83 | 5,04% | 90,00 |
| 29.04.2026 | 129,52 | 132,98 | 121,90 | 124,55 | -3,51% | 1,00 |
| 28.04.2026 | 131,08 | 132,68 | 128,02 | 129,08 | -1,34% | - |
| 27.04.2026 | 131,83 | 133,73 | 127,70 | 130,83 | 0,19% | 57,00 |
| 24.04.2026 | 132,73 | 133,18 | 127,95 | 130,58 | 0,12% | - |
| 23.04.2026 | 129,50 | 134,77 | 128,40 | 130,43 | 0,02% | 25,00 |
| 22.04.2026 | 137,25 | 139,98 | 126,30 | 130,40 | -3,69% | - |
| 21.04.2026 | 139,43 | 142,77 | 134,05 | 135,40 | -2,45% | 48,00 |
| 20.04.2026 | 140,23 | 140,33 | 136,83 | 138,80 | -0,45% | 26,00 |
| 17.04.2026 | 133,18 | 139,95 | 131,85 | 139,43 | 5,45% | 14,00 |
| 16.04.2026 | 132,88 | 135,55 | 131,13 | 132,23 | -0,60% | - |
| 15.04.2026 | 139,35 | 139,95 | 133,00 | 133,02 | -4,02% | - |
| 14.04.2026 | 139,45 | 140,88 | 137,88 | 138,60 | -0,29% | 4.508,00 |
| 13.04.2026 | 137,10 | 139,75 | 137,00 | 139,00 | 1,05% | 72,00 |
| 10.04.2026 | 137,13 | 138,08 | 134,85 | 137,55 | 1,01% | 4,00 |
| 09.04.2026 | 133,45 | 139,40 | 132,55 | 136,18 | 1,45% | - |
| 08.04.2026 | 126,88 | 136,30 | 126,88 | 134,23 | 6,15% | 1,00 |
| 07.04.2026 | 128,88 | 129,77 | 126,15 | 126,45 | -0,86% | 50,00 |
| 02.04.2026 | 131,83 | 131,90 | 123,58 | 127,55 | -2,76% | - |
| 01.04.2026 | 124,98 | 134,00 | 124,13 | 131,18 | 4,58% | - |
| 31.03.2026 | 118,43 | 126,30 | 117,80 | 125,43 | 5,02% | 21,00 |
| 30.03.2026 | 122,03 | 125,45 | 118,83 | 119,43 | -3,04% | - |
| 27.03.2026 | 125,48 | 126,73 | 121,93 | 123,18 | -2,09% | - |
| 26.03.2026 | 128,95 | 129,05 | 123,55 | 125,80 | -2,48% | 200,00 |
| 25.03.2026 | 129,63 | 131,18 | 128,40 | 129,00 | -0,75% | 2,00 |
| 24.03.2026 | 126,83 | 130,38 | 124,73 | 129,98 | 2,18% | - |
| 23.03.2026 | 122,98 | 130,55 | 120,78 | 127,20 | 3,65% | - |
| 20.03.2026 | 127,68 | 128,60 | 121,08 | 122,73 | -3,37% | 4,00 |
| 19.03.2026 | 130,05 | 130,65 | 123,58 | 127,00 | -2,66% | - |
| 18.03.2026 | 129,45 | 131,90 | 128,68 | 130,48 | 0,71% | - |
| 17.03.2026 | 128,15 | 129,58 | 127,43 | 129,55 | 1,15% | - |
| 16.03.2026 | 124,43 | 128,83 | 123,93 | 128,08 | 2,48% | 7,00 |
| 13.03.2026 | 129,35 | 129,80 | 122,18 | 124,98 | -3,18% | 20,00 |
| 12.03.2026 | 136,52 | 136,52 | 124,45 | 129,08 | -5,14% | 2,00 |
| 11.03.2026 | 138,60 | 138,63 | 133,50 | 136,08 | -1,64% | 10,00 |
| 10.03.2026 | 134,68 | 139,45 | 134,35 | 138,35 | 3,81% | - |
| 09.03.2026 | 125,90 | 133,40 | 125,90 | 133,27 | 3,33% | - |
| 06.03.2026 | 134,35 | 134,35 | 127,75 | 128,98 | -3,28% | - |
| 05.03.2026 | 140,80 | 140,85 | 130,88 | 133,35 | -3,98% | 101,00 |
| 04.03.2026 | 135,50 | 138,88 | 131,93 | 138,88 | 2,74% | - |
| 03.03.2026 | 142,48 | 142,52 | 134,05 | 135,18 | -5,62% | 126,00 |
| 02.03.2026 | 136,98 | 143,50 | 136,50 | 143,23 | 5,08% | 6,00 |
| 27.02.2026 | 137,83 | 138,40 | 134,90 | 136,30 | -0,38% | 5,00 |
| 26.02.2026 | 136,02 | 137,63 | 133,80 | 136,83 | 0,94% | - |
| 25.02.2026 | 138,10 | 139,18 | 135,30 | 135,55 | -0,90% | 6,00 |
| 24.02.2026 | 134,85 | 137,50 | 133,70 | 136,77 | 1,90% | - |
| 23.02.2026 | 133,83 | 135,35 | 132,77 | 134,23 | 0,06% | 5,00 |
| 20.02.2026 | 130,13 | 134,15 | 129,38 | 134,15 | 2,93% | 84,00 |
| 19.02.2026 | 126,68 | 130,63 | 124,98 | 130,33 | 3,60% | 4,00 |
| 18.02.2026 | 123,83 | 127,30 | 123,83 | 125,80 | 1,72% | 23,00 |
| 17.02.2026 | 121,50 | 123,93 | 120,48 | 123,68 | 1,79% | 23,00 |
| 16.02.2026 | 121,28 | 121,70 | 121,28 | 121,50 | 0,56% | 1,00 |
| 13.02.2026 | 118,00 | 121,08 | 116,98 | 120,83 | 1,98% | - |
| 12.02.2026 | 116,93 | 121,35 | 116,18 | 118,48 | 2,91% | - |
| 11.02.2026 | 115,00 | 118,25 | 112,83 | 115,13 | 0,30% | 44,00 |
| 10.02.2026 | 112,98 | 115,23 | 112,48 | 114,78 | 1,28% | - |
| 09.02.2026 | 112,98 | 114,93 | 111,93 | 113,33 | -0,61% | 4,00 |
| 06.02.2026 | 109,23 | 114,78 | 108,73 | 114,03 | 4,59% | - |
| 05.02.2026 | 108,00 | 112,18 | 106,20 | 109,03 | 1,11% | 21,00 |
| 04.02.2026 | 106,85 | 109,55 | 104,60 | 107,83 | 0,61% | 14,00 |
| 03.02.2026 | 103,38 | 115,50 | 103,05 | 107,18 | 5,00% | 2,00 |
| 02.02.2026 | 99,17 | 103,20 | 98,26 | 102,08 | 0,69% | - |
| 30.01.2026 | 101,68 | 104,35 | 100,68 | 101,38 | 0,62% | - |
| 29.01.2026 | 101,83 | 104,58 | 98,61 | 100,75 | -2,04% | - |
| 28.01.2026 | 102,58 | 104,70 | 101,83 | 102,85 | -0,92% | 2,00 |
| 27.01.2026 | 103,63 | 105,25 | 102,78 | 103,80 | 0,36% | 189,00 |
| 26.01.2026 | 104,85 | 104,95 | 102,58 | 103,43 | -1,26% | - |
| 23.01.2026 | 104,73 | 107,25 | 104,10 | 104,75 | -0,80% | 2,00 |
| 22.01.2026 | 107,25 | 108,55 | 104,33 | 105,60 | -0,87% | - |
| 21.01.2026 | 105,15 | 106,85 | 104,40 | 106,53 | 2,13% | 7,00 |
| 20.01.2026 | 106,38 | 107,45 | 103,05 | 104,30 | -1,37% | - |
| 19.01.2026 | 107,05 | 107,05 | 105,63 | 105,75 | -1,67% | 17,00 |
| 16.01.2026 | 108,00 | 109,95 | 106,78 | 107,55 | -0,58% | 20,00 |
| 15.01.2026 | 105,85 | 109,45 | 105,85 | 108,18 | 2,41% | - |
| 14.01.2026 | 107,25 | 107,25 | 103,65 | 105,63 | -0,80% | - |
| 13.01.2026 | 107,05 | 108,23 | 105,70 | 106,48 | 0,26% | - |
| 12.01.2026 | 106,08 | 108,28 | 104,25 | 106,20 | 0,93% | 120,00 |
| 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 |