74,125€
-0,70%
Echtzeit-Aktienkurs AT&T
Bid:
Ask:
Aktienkurse zur AT&T Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 74,68 | 75,43 | 73,13 | 74,25 | -0,54% | - |
| 17.09.2026 | 74,88 | 77,40 | 73,65 | 74,65 | 1,05% | - |
| 16.09.2026 | 73,73 | 75,48 | 73,60 | 73,88 | 0,61% | - |
| 15.09.2026 | 73,58 | 74,18 | 72,55 | 73,43 | -0,37% | - |
| 14.09.2026 | 76,63 | 77,18 | 73,38 | 73,70 | -3,79% | - |
| 11.09.2026 | 74,30 | 77,23 | 74,28 | 76,60 | 2,58% | - |
| 10.09.2026 | 75,73 | 75,95 | 74,45 | 74,68 | -1,22% | - |
| 09.09.2026 | 76,85 | 78,28 | 75,45 | 75,60 | -2,07% | - |
| 08.09.2026 | 75,28 | 77,70 | 75,08 | 77,20 | 2,56% | - |
| 07.09.2026 | 77,03 | 77,03 | 75,20 | 75,28 | -0,59% | - |
| 04.09.2026 | 75,10 | 77,15 | 74,90 | 75,73 | 0,30% | - |
| 03.09.2026 | 75,75 | 76,50 | 74,78 | 75,50 | -0,72% | - |
| 02.09.2026 | 74,65 | 76,30 | 74,25 | 76,05 | 0,93% | - |
| 01.09.2026 | 76,25 | 76,78 | 74,40 | 75,35 | -1,95% | - |
| 31.08.2026 | 76,40 | 78,23 | 75,93 | 76,85 | 0,13% | - |
| 28.08.2026 | 76,80 | 79,60 | 76,43 | 76,75 | -2,45% | - |
| 27.08.2026 | 75,95 | 78,68 | 75,63 | 78,68 | 4,76% | - |
| 26.08.2026 | 74,80 | 75,95 | 74,25 | 75,10 | 0,07% | - |
| 25.08.2026 | 75,70 | 77,73 | 75,05 | 75,05 | -1,64% | - |
| 24.08.2026 | 78,15 | 78,50 | 75,80 | 76,30 | -2,21% | - |
| 21.08.2026 | 77,38 | 78,80 | 76,73 | 78,03 | 1,53% | - |
| 20.08.2026 | 77,38 | 77,78 | 75,68 | 76,85 | 0,10% | - |
| 19.08.2026 | 79,05 | 80,15 | 74,10 | 76,78 | -3,64% | - |
| 18.08.2026 | 83,98 | 84,05 | 79,58 | 79,68 | -5,06% | - |
| 17.08.2026 | 83,68 | 84,75 | 82,43 | 83,93 | 0,54% | - |
| 14.08.2026 | 80,48 | 85,15 | 80,48 | 83,48 | 1,37% | 7,00 |
| 13.08.2026 | 83,43 | 84,93 | 82,13 | 82,35 | -1,50% | - |
| 12.08.2026 | 84,48 | 86,58 | 83,60 | 83,60 | -1,73% | - |
| 11.08.2026 | 85,35 | 88,43 | 84,70 | 85,08 | -0,70% | - |
| 10.08.2026 | 85,73 | 87,20 | 85,18 | 85,68 | 0,76% | - |
| 07.08.2026 | 83,10 | 85,60 | 80,98 | 85,03 | 1,73% | 7,00 |
| 06.08.2026 | 73,53 | 88,78 | 73,50 | 83,58 | 13,02% | - |
| 05.08.2026 | 74,48 | 75,90 | 73,10 | 73,95 | -1,50% | - |
| 04.08.2026 | 74,50 | 76,10 | 73,63 | 75,08 | 1,04% | - |
| 03.08.2026 | 72,90 | 75,08 | 71,03 | 74,30 | 1,30% | - |
| 31.07.2026 | 72,25 | 74,23 | 72,25 | 73,35 | 1,14% | - |
| 30.07.2026 | 66,80 | 72,68 | 66,80 | 72,53 | 4,47% | - |
| 29.07.2026 | 71,90 | 72,50 | 67,13 | 69,43 | -3,88% | - |
| 28.07.2026 | 75,45 | 75,53 | 70,90 | 72,23 | -3,47% | - |
| 27.07.2026 | 76,30 | 77,73 | 73,30 | 74,83 | -1,42% | - |
| 24.07.2026 | 76,90 | 78,68 | 75,68 | 75,90 | -1,97% | - |
| 23.07.2026 | 76,25 | 77,55 | 75,60 | 77,43 | 1,08% | - |
| 22.07.2026 | 75,93 | 77,48 | 74,60 | 76,60 | 0,33% | - |
| 21.07.2026 | 74,15 | 77,50 | 73,68 | 76,35 | 8,72% | - |
| 20.07.2026 | 68,73 | 70,98 | 68,50 | 70,23 | 1,48% | - |
| 17.07.2026 | 68,35 | 69,45 | 65,80 | 69,20 | 0,76% | - |
| 16.07.2026 | 69,15 | 69,45 | 67,13 | 68,68 | -0,11% | - |
| 15.07.2026 | 68,08 | 69,03 | 66,78 | 68,75 | 2,15% | - |
| 14.07.2026 | 65,68 | 68,13 | 64,98 | 67,30 | 2,51% | - |
| 13.07.2026 | 66,48 | 66,53 | 64,98 | 65,65 | -1,57% | - |
| 10.07.2026 | 65,60 | 66,93 | 64,45 | 66,70 | 0,57% | - |
| 09.07.2026 | 66,23 | 67,85 | 65,88 | 66,33 | 0,68% | - |
| 08.07.2026 | 65,63 | 66,65 | 64,70 | 65,88 | 1,23% | - |
| 07.07.2026 | 69,85 | 70,23 | 64,15 | 65,08 | -7,04% | - |
| 06.07.2026 | 67,10 | 70,98 | 67,10 | 70,00 | 4,40% | - |
| 03.07.2026 | 67,75 | 67,75 | 66,85 | 67,05 | 0,56% | - |
| 02.07.2026 | 69,88 | 70,35 | 66,15 | 66,68 | -2,77% | - |
| 01.07.2026 | 72,48 | 73,10 | 68,28 | 68,58 | -6,61% | 50,00 |
| 30.06.2026 | 71,60 | 73,53 | 71,60 | 73,43 | 1,91% | - |
| 29.06.2026 | 69,85 | 72,35 | 68,93 | 72,05 | 3,86% | - |
| 26.06.2026 | 71,73 | 71,73 | 68,90 | 69,38 | -3,01% | - |
| 25.06.2026 | 72,50 | 74,78 | 71,30 | 71,53 | -5,14% | - |
| 24.06.2026 | 70,95 | 75,58 | 70,50 | 75,40 | 6,31% | - |
| 23.06.2026 | 71,83 | 71,83 | 67,98 | 70,93 | 3,73% | - |
| 22.06.2026 | 67,68 | 68,78 | 67,65 | 68,38 | 0,74% | - |
| 19.06.2026 | 67,85 | 68,10 | 67,70 | 67,88 | 0,37% | - |
| 18.06.2026 | 67,90 | 69,33 | 67,20 | 67,63 | -0,26% | - |
| 17.06.2026 | 65,65 | 68,15 | 65,55 | 67,80 | 2,53% | - |
| 16.06.2026 | 66,05 | 66,18 | 66,05 | 66,13 | -0,34% | - |
| 15.06.2026 | 64,85 | 66,85 | 64,85 | 66,35 | 2,19% | - |
| 12.06.2026 | 63,58 | 65,83 | 63,58 | 64,93 | 4,93% | - |
| 11.06.2026 | 59,53 | 62,05 | 59,50 | 61,88 | 2,57% | - |
| 10.06.2026 | 61,93 | 62,60 | 60,18 | 60,33 | -1,79% | - |
| 09.06.2026 | 62,48 | 64,20 | 60,40 | 61,43 | -0,69% | - |
| 08.06.2026 | 61,05 | 62,68 | 61,00 | 61,85 | 1,69% | - |
| 05.06.2026 | 62,38 | 62,43 | 60,80 | 60,83 | -0,90% | - |
| 04.06.2026 | 62,28 | 62,50 | 59,88 | 61,38 | -3,23% | - |
| 03.06.2026 | 63,23 | 63,90 | 63,23 | 63,43 | -1,48% | - |
| 02.06.2026 | 64,13 | 65,55 | 63,40 | 64,38 | 0,98% | - |
| 01.06.2026 | 61,33 | 63,75 | 60,08 | 63,75 | 4,55% | - |
| 29.05.2026 | 63,00 | 63,58 | 60,60 | 60,98 | -3,29% | - |
| 28.05.2026 | 64,05 | 64,20 | 62,25 | 63,05 | -2,17% | - |
| 27.05.2026 | 64,20 | 64,45 | 64,20 | 64,45 | 3,87% | - |
| 26.05.2026 | 62,23 | 63,33 | 62,05 | 62,05 | -0,24% | - |
| 25.05.2026 | 62,73 | 63,13 | 61,73 | 62,20 | -0,24% | - |
| 22.05.2026 | 64,58 | 65,65 | 62,35 | 62,35 | -3,82% | - |
| 21.05.2026 | 66,15 | 66,43 | 64,70 | 64,83 | -1,74% | - |
| 20.05.2026 | 64,58 | 66,58 | 64,48 | 65,98 | 3,01% | - |
| 19.05.2026 | 64,73 | 65,43 | 62,63 | 64,05 | -3,14% | - |
| 18.05.2026 | 68,38 | 69,18 | 66,05 | 66,13 | -3,50% | - |
| 15.05.2026 | 71,15 | 71,28 | 68,03 | 68,53 | -1,44% | - |
| 14.05.2026 | 68,85 | 69,70 | 68,78 | 69,53 | 0,69% | - |
| 13.05.2026 | 70,43 | 71,33 | 68,35 | 69,05 | -1,85% | - |
| 12.05.2026 | 70,28 | 70,78 | 68,85 | 70,35 | 0,72% | - |
| 11.05.2026 | 70,30 | 71,25 | 69,25 | 69,85 | 0,07% | - |
| 08.05.2026 | 71,28 | 72,50 | 68,90 | 69,80 | 4,49% | - |
| 07.05.2026 | 76,15 | 77,38 | 66,25 | 66,80 | -18,59% | 120,00 |
| 06.05.2026 | 83,23 | 85,23 | 80,80 | 82,05 | -1,88% | - |
| 05.05.2026 | 79,35 | 83,63 | 79,25 | 83,63 | 5,65% | 25,00 |
| 04.05.2026 | 79,93 | 80,73 | 78,58 | 79,15 | 1,64% | - |