177,400€
7,78%
Echtzeit-Aktienkurs AT & S Austria Technologie & Systemtechnik AG
Bid:
Ask:
Aktienkurse zur AT & S Austria Technologie & Systemtechnik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.09.2026 | 165,90 | 178,20 | 165,90 | 177,40 | 7,78% | 1.782,00 |
| 04.09.2026 | 156,80 | 172,00 | 153,90 | 164,60 | 10,10% | 5.734,00 |
| 03.09.2026 | 150,70 | 152,00 | 146,10 | 149,50 | -1,90% | 1.445,00 |
| 02.09.2026 | 144,20 | 152,90 | 144,20 | 152,40 | 5,39% | 1.550,00 |
| 01.09.2026 | 153,30 | 156,10 | 142,40 | 144,60 | -5,80% | 2.565,00 |
| 31.08.2026 | 151,90 | 157,70 | 149,90 | 153,50 | 1,93% | 902,00 |
| 28.08.2026 | 145,50 | 157,10 | 144,90 | 150,60 | 1,01% | 1.551,00 |
| 27.08.2026 | 143,50 | 151,40 | 142,40 | 149,10 | 8,20% | 3.119,00 |
| 26.08.2026 | 136,30 | 139,70 | 134,60 | 137,80 | 1,55% | 1.661,00 |
| 25.08.2026 | 130,00 | 139,70 | 130,00 | 135,70 | 4,22% | 4.432,00 |
| 24.08.2026 | 137,20 | 138,10 | 128,20 | 130,20 | -8,31% | 2.405,00 |
| 21.08.2026 | 146,10 | 149,10 | 138,00 | 142,00 | -0,70% | 4.096,00 |
| 20.08.2026 | 142,20 | 145,00 | 141,60 | 143,00 | -5,49% | 726,00 |
| 19.08.2026 | 146,80 | 159,40 | 145,30 | 151,30 | 49,36% | 6.842,00 |
| 05.05.2026 | 97,30 | 102,50 | 96,30 | 101,30 | 3,10% | 3.371,00 |
| 04.05.2026 | 95,70 | 99,35 | 94,50 | 98,25 | 5,25% | 4.700,00 |
| 30.04.2026 | 89,70 | 94,10 | 89,45 | 93,35 | 3,84% | 3.237,00 |
| 29.04.2026 | 87,40 | 90,95 | 87,30 | 89,90 | 3,93% | 1.725,00 |
| 28.04.2026 | 90,75 | 93,40 | 85,20 | 86,50 | -4,53% | 5.051,00 |
| 27.04.2026 | 97,40 | 97,55 | 89,40 | 90,60 | -6,07% | 4.315,00 |
| 24.04.2026 | 88,40 | 97,30 | 88,30 | 96,45 | 11,37% | 2.768,00 |
| 23.04.2026 | 89,60 | 90,60 | 86,30 | 86,60 | -3,72% | 2.979,00 |
| 22.04.2026 | 89,50 | 93,95 | 87,25 | 89,95 | 2,51% | 2.907,00 |
| 21.04.2026 | 89,30 | 94,10 | 86,15 | 87,75 | -0,85% | 7.693,00 |
| 20.04.2026 | 81,15 | 89,75 | 80,95 | 88,50 | 6,82% | 4.609,00 |
| 17.04.2026 | 75,75 | 86,75 | 75,70 | 82,85 | 10,17% | 6.895,00 |
| 16.04.2026 | 71,45 | 77,15 | 71,45 | 75,20 | 5,17% | 3.105,00 |
| 15.04.2026 | 68,45 | 71,90 | 68,45 | 71,50 | 4,00% | 1.612,00 |
| 14.04.2026 | 66,75 | 70,35 | 66,35 | 68,75 | 2,92% | 3.198,00 |
| 13.04.2026 | 66,00 | 66,85 | 64,45 | 66,80 | 0,75% | 1.974,00 |
| 10.04.2026 | 64,65 | 66,70 | 63,30 | 66,30 | 4,25% | 9.014,00 |
| 09.04.2026 | 62,95 | 63,95 | 62,35 | 63,60 | 1,27% | 1.550,00 |
| 08.04.2026 | 60,70 | 64,25 | 60,70 | 62,80 | 7,26% | 3.102,00 |
| 07.04.2026 | 59,85 | 60,30 | 57,75 | 58,55 | -0,85% | 2.577,00 |
| 02.04.2026 | 56,15 | 59,70 | 55,15 | 59,05 | 0,60% | 3.332,00 |
| 01.04.2026 | 53,95 | 59,05 | 53,65 | 58,70 | 12,13% | 6.357,00 |
| 31.03.2026 | 51,80 | 52,50 | 48,18 | 52,35 | 2,15% | 3.281,00 |
| 30.03.2026 | 51,50 | 53,40 | 50,65 | 51,25 | 0,00% | 3.612,00 |
| 27.03.2026 | 53,40 | 53,40 | 50,25 | 51,25 | -2,94% | 1.087,00 |
| 26.03.2026 | 54,25 | 54,35 | 52,55 | 52,80 | -3,56% | 1.809,00 |
| 25.03.2026 | 50,50 | 55,55 | 50,45 | 54,75 | 8,96% | 2.953,00 |
| 24.03.2026 | 51,30 | 51,60 | 47,90 | 50,25 | -2,62% | 1.827,00 |
| 23.03.2026 | 47,43 | 52,80 | 45,95 | 51,60 | 6,67% | 4.055,00 |
| 20.03.2026 | 51,50 | 52,55 | 48,13 | 48,38 | -6,16% | 3.778,00 |
| 19.03.2026 | 53,00 | 53,00 | 50,70 | 51,55 | -3,28% | 8.028,00 |
| 18.03.2026 | 53,90 | 54,75 | 53,30 | 53,30 | -0,65% | 1.384,00 |
| 17.03.2026 | 52,15 | 53,65 | 51,70 | 53,65 | 2,39% | 3.273,00 |
| 16.03.2026 | 50,50 | 54,30 | 50,25 | 52,40 | 4,96% | 2.328,00 |
| 13.03.2026 | 49,65 | 51,75 | 49,05 | 49,93 | 0,86% | 1.559,00 |
| 12.03.2026 | 49,75 | 50,65 | 49,43 | 49,50 | -1,25% | 1.124,00 |
| 11.03.2026 | 49,08 | 51,20 | 48,70 | 50,13 | 1,73% | 931,00 |
| 10.03.2026 | 45,40 | 49,83 | 45,35 | 49,28 | 9,02% | 3.804,00 |
| 09.03.2026 | 42,90 | 45,23 | 42,23 | 45,20 | -0,22% | 2.534,00 |
| 06.03.2026 | 46,95 | 47,70 | 44,80 | 45,30 | -2,89% | 4.524,00 |
| 05.03.2026 | 49,93 | 49,98 | 46,25 | 46,65 | -7,03% | 2.566,00 |
| 04.03.2026 | 46,10 | 50,70 | 45,70 | 50,18 | 8,96% | 6.873,00 |
| 03.03.2026 | 50,50 | 50,60 | 44,60 | 46,05 | -9,44% | 7.508,00 |
| 02.03.2026 | 48,73 | 51,20 | 47,45 | 50,85 | 0,20% | 3.120,00 |
| 27.02.2026 | 51,00 | 52,65 | 50,75 | 50,75 | -0,20% | 912,00 |
| 26.02.2026 | 51,65 | 53,05 | 50,60 | 50,85 | -0,59% | 1.360,00 |
| 25.02.2026 | 56,05 | 56,05 | 49,95 | 51,15 | -7,00% | 8.627,00 |
| 24.02.2026 | 54,10 | 55,70 | 53,25 | 55,00 | 2,14% | 10.148,00 |
| 23.02.2026 | 50,45 | 54,75 | 50,45 | 53,85 | 5,90% | 7.113,00 |
| 20.02.2026 | 50,35 | 51,45 | 49,28 | 50,85 | 1,95% | 3.025,00 |
| 19.02.2026 | 51,65 | 51,90 | 49,55 | 49,88 | -3,25% | 2.783,00 |
| 18.02.2026 | 51,25 | 52,35 | 50,65 | 51,55 | 0,29% | 2.730,00 |
| 17.02.2026 | 51,20 | 51,50 | 49,83 | 51,40 | 0,59% | 2.935,00 |
| 16.02.2026 | 49,30 | 51,10 | 48,78 | 51,10 | 6,07% | 2.904,00 |
| 13.02.2026 | 48,15 | 49,68 | 47,58 | 48,18 | 0,10% | 3.087,00 |
| 12.02.2026 | 51,25 | 51,65 | 46,98 | 48,13 | -6,46% | 4.769,00 |
| 11.02.2026 | 51,25 | 51,80 | 50,05 | 51,45 | 0,10% | 2.467,00 |
| 10.02.2026 | 52,70 | 52,85 | 51,20 | 51,40 | -2,74% | 2.944,00 |
| 09.02.2026 | 50,30 | 53,05 | 50,15 | 52,85 | 5,38% | 3.310,00 |
| 06.02.2026 | 48,78 | 50,65 | 48,23 | 50,15 | 2,87% | 2.248,00 |
| 05.02.2026 | 49,38 | 50,05 | 48,03 | 48,75 | -0,91% | 6.138,00 |
| 04.02.2026 | 45,80 | 50,70 | 45,80 | 49,20 | 7,66% | 10.281,00 |
| 03.02.2026 | 41,43 | 46,40 | 40,23 | 45,70 | 12,49% | 6.094,00 |
| 02.02.2026 | 37,45 | 41,73 | 37,40 | 40,63 | 8,84% | 4.145,00 |
| 30.01.2026 | 39,20 | 39,20 | 37,00 | 37,33 | -5,45% | 3.750,00 |
| 29.01.2026 | 40,10 | 40,35 | 38,20 | 39,48 | -1,44% | 4.661,00 |
| 28.01.2026 | 41,78 | 41,78 | 39,60 | 40,05 | -2,02% | 3.259,00 |
| 27.01.2026 | 40,38 | 40,93 | 40,15 | 40,88 | 1,49% | 2.101,00 |
| 26.01.2026 | 40,43 | 41,78 | 39,55 | 40,28 | -0,19% | 4.868,00 |
| 23.01.2026 | 40,03 | 40,95 | 40,03 | 40,35 | 0,81% | 1.710,00 |
| 22.01.2026 | 38,40 | 40,75 | 38,20 | 40,03 | 4,50% | 3.143,00 |
| 21.01.2026 | 36,38 | 38,73 | 36,03 | 38,30 | 6,39% | 7.691,00 |
| 20.01.2026 | 36,13 | 36,63 | 34,38 | 36,00 | -0,14% | 5.161,00 |
| 19.01.2026 | 35,78 | 36,43 | 34,95 | 36,05 | -0,55% | 2.755,00 |
| 16.01.2026 | 35,58 | 36,50 | 35,58 | 36,25 | 2,04% | 3.645,00 |
| 15.01.2026 | 34,50 | 35,88 | 34,43 | 35,53 | 4,03% | 1.307,00 |
| 14.01.2026 | 33,85 | 34,78 | 33,48 | 34,15 | 0,89% | 1.763,00 |
| 13.01.2026 | 33,90 | 35,00 | 33,45 | 33,85 | -0,51% | 3.538,00 |
| 12.01.2026 | 32,15 | 34,15 | 32,15 | 34,03 | 5,50% | 2.065,00 |
| 09.01.2026 | 32,78 | 33,10 | 32,10 | 32,25 | -1,75% | 1.705,00 |
| 08.01.2026 | 34,45 | 34,63 | 31,85 | 32,83 | -4,92% | 6.291,00 |
| 07.01.2026 | 34,08 | 34,93 | 33,65 | 34,53 | 1,47% | 3.194,00 |
| 06.01.2026 | 33,78 | 34,20 | 33,28 | 34,03 | 0,89% | 2.692,00 |
| 05.01.2026 | 33,10 | 33,88 | 32,83 | 33,73 | 3,06% | 540,00 |
| 02.01.2026 | 32,33 | 32,90 | 31,88 | 32,73 | 1,79% | 4.669,00 |
| 30.12.2025 | 31,28 | 32,38 | 31,13 | 32,15 | 2,88% | 1.980,00 |