112,600€
6,33%
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 |
|---|---|---|---|---|---|---|
| 09.11.2026 | 105,80 | 113,50 | 102,30 | 113,20 | 6,89% | 2.674,00 |
| 06.11.2026 | 112,10 | 115,50 | 104,10 | 105,90 | -3,02% | 10.851,00 |
| 05.11.2026 | 138,90 | 139,60 | 107,30 | 109,20 | -18,81% | 12.584,00 |
| 04.11.2026 | 138,10 | 144,80 | 129,10 | 134,50 | -2,47% | 4.085,00 |
| 03.11.2026 | 125,80 | 140,90 | 124,40 | 137,90 | 8,75% | 3.232,00 |
| 02.11.2026 | 141,20 | 143,00 | 124,60 | 126,80 | -6,28% | 4.039,00 |
| 30.10.2026 | 146,90 | 146,90 | 131,40 | 135,30 | -8,77% | 7.798,00 |
| 29.10.2026 | 153,70 | 157,50 | 146,50 | 148,30 | -3,89% | 1.725,00 |
| 28.10.2026 | 166,00 | 166,90 | 154,10 | 154,30 | -2,34% | 6.534,00 |
| 27.10.2026 | 145,20 | 160,00 | 144,00 | 158,00 | 9,27% | 5.805,00 |
| 26.10.2026 | 138,10 | 145,70 | 137,20 | 144,60 | 4,40% | 2.606,00 |
| 23.10.2026 | 146,20 | 149,40 | 134,80 | 138,50 | -3,21% | 9.206,00 |
| 22.10.2026 | 167,40 | 167,90 | 140,50 | 143,10 | -17,85% | 6.086,00 |
| 21.10.2026 | 164,00 | 175,10 | 163,70 | 174,20 | 9,63% | 2.335,00 |
| 20.10.2026 | 167,90 | 169,10 | 158,10 | 158,90 | -7,35% | 3.654,00 |
| 19.10.2026 | 178,10 | 181,20 | 167,30 | 171,50 | 0,88% | 4.098,00 |
| 16.10.2026 | 182,10 | 184,50 | 165,90 | 170,00 | -5,50% | 2.526,00 |
| 15.10.2026 | 179,00 | 181,60 | 179,00 | 179,90 | -8,12% | 23,00 |
| 14.10.2026 | 203,00 | 208,25 | 194,60 | 195,80 | -5,18% | 2.328,00 |
| 13.10.2026 | 204,75 | 214,75 | 201,25 | 206,50 | -3,95% | 4.622,00 |
| 12.10.2026 | 215,00 | 221,25 | 210,00 | 215,00 | -0,69% | 1.439,00 |
| 09.10.2026 | 219,00 | 221,00 | 211,25 | 216,50 | 1,76% | 3.150,00 |
| 08.10.2026 | 220,50 | 224,25 | 205,50 | 212,75 | -2,96% | 2.434,00 |
| 07.10.2026 | 225,75 | 225,75 | 210,75 | 219,25 | -3,84% | 2.709,00 |
| 06.10.2026 | 225,50 | 235,75 | 223,25 | 228,00 | 1,56% | 2.431,00 |
| 05.10.2026 | 220,00 | 229,25 | 215,50 | 224,50 | 2,75% | 1.872,00 |
| 02.10.2026 | 206,25 | 222,25 | 202,75 | 218,50 | 7,90% | 5.514,00 |
| 01.10.2026 | 206,75 | 213,00 | 196,70 | 202,50 | -0,37% | 3.156,00 |
| 30.09.2026 | 218,50 | 220,50 | 200,15 | 203,25 | -6,01% | 5.594,00 |
| 29.09.2026 | 198,80 | 219,50 | 198,80 | 216,25 | 8,45% | 3.934,00 |
| 28.09.2026 | 199,80 | 206,50 | 195,30 | 199,40 | -1,77% | 1.256,00 |
| 25.09.2026 | 201,75 | 205,50 | 197,60 | 203,00 | 1,58% | 3.418,00 |
| 24.09.2026 | 204,50 | 205,25 | 194,60 | 199,85 | -3,10% | 2.235,00 |
| 23.09.2026 | 208,00 | 217,25 | 199,70 | 206,25 | 1,85% | 6.786,00 |
| 22.09.2026 | 184,90 | 207,50 | 184,80 | 202,50 | 9,58% | 4.723,00 |
| 21.09.2026 | 180,50 | 189,00 | 179,50 | 184,80 | 5,06% | 2.980,00 |
| 18.09.2026 | 168,40 | 178,20 | 168,30 | 175,90 | 6,35% | 4.345,00 |
| 17.09.2026 | 159,80 | 168,00 | 156,80 | 165,40 | 6,16% | 3.609,00 |
| 16.09.2026 | 156,60 | 161,00 | 155,30 | 155,80 | 1,70% | 2.314,00 |
| 15.09.2026 | 152,40 | 159,00 | 151,50 | 153,20 | 0,20% | 1.767,00 |
| 14.09.2026 | 160,50 | 161,00 | 148,30 | 152,90 | -8,50% | 3.530,00 |
| 11.09.2026 | 171,20 | 173,60 | 166,00 | 167,10 | -1,99% | 2.474,00 |
| 10.09.2026 | 169,40 | 173,40 | 166,40 | 170,50 | 1,31% | 2.517,00 |
| 09.09.2026 | 167,30 | 172,90 | 164,30 | 168,30 | 0,84% | 2.092,00 |
| 08.09.2026 | 175,70 | 175,70 | 162,90 | 166,90 | -5,92% | 5.282,00 |
| 07.09.2026 | 165,90 | 178,20 | 165,90 | 177,40 | 7,78% | 1.873,00 |
| 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 |