61,475€
-2,50%
Echtzeit-Aktienkurs AT&T
Bid:
Ask:
Aktienkurse zur AT&T Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.04.2026 | 73,65 | 78,35 | 73,18 | 77,88 | 6,02% | - |
| 29.04.2026 | 74,33 | 74,83 | 73,33 | 73,45 | 0,24% | - |
| 28.04.2026 | 74,65 | 75,13 | 73,23 | 73,28 | -1,91% | - |
| 27.04.2026 | 73,80 | 75,10 | 72,70 | 74,70 | -0,27% | - |
| 24.04.2026 | 74,65 | 75,45 | 72,30 | 74,90 | 2,01% | - |
| 23.04.2026 | 71,95 | 73,78 | 71,40 | 73,43 | 1,38% | - |
| 22.04.2026 | 72,35 | 73,85 | 71,70 | 72,43 | -0,07% | - |
| 21.04.2026 | 71,78 | 73,70 | 71,55 | 72,48 | 0,49% | - |
| 20.04.2026 | 71,25 | 72,48 | 70,33 | 72,13 | 2,05% | - |
| 17.04.2026 | 71,63 | 73,30 | 70,68 | 70,68 | -1,74% | - |
| 16.04.2026 | 73,45 | 73,78 | 71,28 | 71,93 | -0,03% | - |
| 15.04.2026 | 72,50 | 73,68 | 71,13 | 71,95 | -0,86% | - |
| 14.04.2026 | 71,18 | 72,73 | 70,65 | 72,58 | 1,54% | - |
| 13.04.2026 | 70,90 | 71,95 | 69,98 | 71,48 | 0,63% | - |
| 10.04.2026 | 69,68 | 71,33 | 69,25 | 71,03 | 1,46% | - |
| 09.04.2026 | 68,83 | 70,10 | 68,03 | 70,00 | 0,90% | - |
| 08.04.2026 | 66,68 | 70,85 | 66,23 | 69,38 | 6,49% | - |
| 07.04.2026 | 66,98 | 67,50 | 65,15 | 65,15 | -3,48% | - |
| 02.04.2026 | 67,75 | 68,25 | 67,00 | 67,50 | 0,75% | - |
| 01.04.2026 | 67,00 | 67,25 | 67,00 | 67,00 | 4,69% | - |
| 31.03.2026 | 63,25 | 64,00 | 63,25 | 64,00 | -3,40% | - |
| 30.03.2026 | 66,25 | 67,50 | 66,00 | 66,25 | 0,00% | - |
| 27.03.2026 | 65,75 | 66,25 | 65,75 | 66,25 | 0,38% | - |
| 26.03.2026 | 67,75 | 67,75 | 66,00 | 66,00 | 1,15% | 50,00 |
| 25.03.2026 | 64,75 | 65,25 | 64,75 | 65,25 | 0,38% | - |
| 24.03.2026 | 62,25 | 65,50 | 61,75 | 65,00 | 8,79% | - |
| 23.03.2026 | 59,75 | 60,25 | 59,25 | 59,75 | -4,02% | - |
| 20.03.2026 | 62,75 | 63,75 | 62,25 | 62,25 | 2,05% | - |
| 19.03.2026 | 62,25 | 62,25 | 61,00 | 61,00 | -2,01% | - |
| 18.03.2026 | 61,75 | 62,25 | 61,75 | 62,25 | 0,81% | - |
| 17.03.2026 | 61,75 | 63,00 | 61,25 | 61,75 | 2,49% | - |
| 16.03.2026 | 59,25 | 60,25 | 59,25 | 60,25 | 0,42% | - |
| 13.03.2026 | 60,25 | 60,25 | 59,75 | 60,00 | 0,42% | - |
| 12.03.2026 | 60,25 | 60,25 | 59,75 | 59,75 | -0,42% | - |
| 11.03.2026 | 61,50 | 62,00 | 59,75 | 60,00 | -2,04% | - |
| 10.03.2026 | 61,75 | 63,00 | 60,25 | 61,25 | -1,21% | - |
| 09.03.2026 | 62,00 | 62,00 | 61,75 | 62,00 | -0,80% | - |
| 06.03.2026 | 61,25 | 62,50 | 61,25 | 62,50 | -1,19% | - |
| 05.03.2026 | 63,25 | 63,50 | 62,75 | 63,25 | 5,42% | - |
| 04.03.2026 | 60,25 | 60,25 | 59,75 | 60,00 | -2,83% | - |
| 03.03.2026 | 62,75 | 62,75 | 61,75 | 61,75 | -2,76% | - |
| 02.03.2026 | 63,25 | 63,75 | 63,25 | 63,50 | -9,93% | - |
| 27.02.2026 | 75,75 | 75,75 | 65,00 | 70,50 | -4,41% | 20,00 |
| 26.02.2026 | 72,75 | 75,00 | 71,50 | 73,75 | 1,03% | - |
| 25.02.2026 | 72,75 | 74,25 | 72,00 | 73,00 | 1,04% | - |
| 24.02.2026 | 73,25 | 73,25 | 72,00 | 72,25 | 0,00% | - |
| 23.02.2026 | 73,00 | 74,00 | 72,25 | 72,25 | 0,35% | - |
| 20.02.2026 | 72,25 | 72,50 | 72,00 | 72,00 | 1,77% | - |
| 19.02.2026 | 68,75 | 71,50 | 68,50 | 70,75 | 1,80% | - |
| 18.02.2026 | 69,25 | 69,50 | 69,25 | 69,50 | -1,77% | - |
| 17.02.2026 | 71,00 | 71,00 | 70,75 | 70,75 | -0,70% | - |
| 16.02.2026 | 70,00 | 72,50 | 69,75 | 71,25 | 3,64% | - |
| 13.02.2026 | 67,75 | 69,00 | 67,75 | 68,75 | -4,51% | - |
| 12.02.2026 | 72,25 | 72,25 | 71,75 | 72,00 | -0,69% | - |
| 11.02.2026 | 72,25 | 72,50 | 72,25 | 72,50 | 2,84% | - |
| 10.02.2026 | 70,75 | 70,75 | 70,50 | 70,50 | 0,00% | - |
| 09.02.2026 | 70,25 | 70,75 | 70,25 | 70,50 | -1,05% | - |
| 06.02.2026 | 67,75 | 71,75 | 67,50 | 71,25 | 5,56% | - |
| 05.02.2026 | 66,75 | 68,00 | 64,50 | 67,50 | 0,75% | - |
| 04.02.2026 | 69,75 | 70,00 | 64,00 | 67,00 | -2,55% | - |
| 03.02.2026 | 67,75 | 68,75 | 67,75 | 68,75 | 1,48% | - |
| 02.02.2026 | 66,75 | 68,75 | 65,25 | 67,75 | 0,74% | - |
| 30.01.2026 | 66,75 | 67,25 | 66,00 | 67,25 | 1,51% | - |
| 29.01.2026 | 66,25 | 67,25 | 65,50 | 66,25 | 0,76% | - |
| 28.01.2026 | 65,50 | 66,00 | 64,25 | 65,75 | 0,77% | - |
| 27.01.2026 | 65,00 | 65,25 | 65,00 | 65,25 | 1,95% | - |
| 26.01.2026 | 64,25 | 64,50 | 63,75 | 64,00 | 0,39% | - |
| 23.01.2026 | 65,25 | 65,75 | 63,75 | 63,75 | -2,67% | - |
| 22.01.2026 | 64,25 | 67,00 | 64,25 | 65,50 | 3,56% | - |
| 21.01.2026 | 63,25 | 63,50 | 63,25 | 63,25 | 0,80% | - |
| 20.01.2026 | 62,50 | 63,50 | 62,25 | 62,75 | 0,40% | - |
| 19.01.2026 | 64,00 | 64,00 | 62,50 | 62,50 | -4,94% | - |
| 16.01.2026 | 64,75 | 66,50 | 64,25 | 65,75 | 3,14% | - |
| 15.01.2026 | 63,50 | 63,75 | 63,50 | 63,75 | 1,19% | - |
| 14.01.2026 | 63,25 | 63,25 | 63,00 | 63,00 | -0,40% | - |
| 13.01.2026 | 63,75 | 64,25 | 63,00 | 63,25 | -0,78% | - |
| 12.01.2026 | 61,25 | 65,25 | 59,25 | 63,75 | 5,81% | 1,00 |
| 09.01.2026 | 60,25 | 61,75 | 60,00 | 60,25 | -0,41% | - |
| 08.01.2026 | 60,75 | 60,75 | 60,50 | 60,50 | -0,41% | - |
| 07.01.2026 | 60,75 | 61,75 | 59,25 | 60,75 | -0,41% | - |