21,618€
-0,09%
Echtzeit-Aktienkurs AT & T Inc.
Bid:
Ask:
Aktienkurse zur AT & T Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 21,69 | 21,74 | 21,51 | 21,62 | -0,07% | 9.082,00 |
| 01.10.2026 | 21,61 | 21,79 | 21,49 | 21,64 | 0,31% | 3.707,00 |
| 30.09.2026 | 21,67 | 21,77 | 21,52 | 21,57 | -0,21% | 4.227,00 |
| 29.09.2026 | 21,93 | 22,07 | 21,57 | 21,62 | -1,41% | 15.272,00 |
| 28.09.2026 | 22,30 | 22,56 | 21,86 | 21,93 | -1,64% | 14.834,00 |
| 25.09.2026 | 22,38 | 22,39 | 22,12 | 22,29 | -0,41% | 4.907,00 |
| 24.09.2026 | 22,25 | 22,67 | 22,18 | 22,39 | 0,62% | 2.576,00 |
| 23.09.2026 | 21,97 | 22,50 | 21,88 | 22,25 | 1,30% | 1.978,00 |
| 22.09.2026 | 22,15 | 22,37 | 21,83 | 21,96 | -1,18% | 2.128,00 |
| 21.09.2026 | 22,20 | 22,50 | 22,06 | 22,23 | 0,48% | 11.035,00 |
| 18.09.2026 | 22,18 | 22,37 | 21,88 | 22,12 | -0,12% | 2.379,00 |
| 17.09.2026 | 22,52 | 22,66 | 22,07 | 22,15 | -1,90% | 2.785,00 |
| 16.09.2026 | 23,15 | 23,27 | 22,36 | 22,58 | -2,50% | 2.698,00 |
| 15.09.2026 | 22,93 | 23,33 | 22,81 | 23,15 | 0,81% | 6.741,00 |
| 14.09.2026 | 22,61 | 23,04 | 22,58 | 22,97 | 2,35% | 6.294,00 |
| 11.09.2026 | 22,09 | 22,63 | 22,04 | 22,44 | 1,93% | 17.497,00 |
| 10.09.2026 | 21,65 | 22,19 | 21,59 | 22,02 | 1,78% | 4.389,00 |
| 09.09.2026 | 21,97 | 22,02 | 21,33 | 21,63 | -1,79% | 894,00 |
| 08.09.2026 | 21,99 | 22,29 | 21,89 | 22,03 | 0,03% | 842,00 |
| 07.09.2026 | 22,26 | 22,27 | 21,75 | 22,02 | -0,42% | 6.160,00 |
| 04.09.2026 | 22,46 | 22,58 | 22,10 | 22,11 | -1,77% | 3.386,00 |
| 03.09.2026 | 22,44 | 22,55 | 22,20 | 22,51 | 0,29% | 1.468,00 |
| 02.09.2026 | 22,46 | 22,81 | 22,40 | 22,44 | -0,12% | 8.939,00 |
| 01.09.2026 | 22,35 | 22,69 | 22,33 | 22,47 | 0,74% | 2.530,00 |
| 31.08.2026 | 22,41 | 22,58 | 22,27 | 22,31 | -0,59% | 2.973,00 |
| 28.08.2026 | 21,85 | 22,46 | 21,84 | 22,44 | 2,84% | 3.947,00 |
| 27.08.2026 | 22,17 | 22,17 | 21,70 | 21,82 | -1,78% | 2.360,00 |
| 26.08.2026 | 22,08 | 22,33 | 22,01 | 22,21 | 0,72% | 5.075,00 |
| 25.08.2026 | 22,03 | 22,16 | 21,80 | 22,06 | 0,20% | 2.548,00 |
| 24.08.2026 | 21,68 | 22,10 | 21,66 | 22,01 | 1,53% | 4.356,00 |
| 21.08.2026 | 21,53 | 21,88 | 21,43 | 21,68 | 0,59% | 8.447,00 |
| 20.08.2026 | 21,61 | 21,61 | 21,46 | 21,55 | 0,19% | 2.526,00 |
| 19.08.2026 | 21,51 | 21,85 | 21,31 | 21,51 | -2,93% | 7.192,00 |
| 05.05.2026 | 22,34 | 22,35 | 22,07 | 22,16 | -0,63% | 4.817,00 |
| 04.05.2026 | 22,28 | 22,36 | 22,04 | 22,30 | 0,05% | 4.081,00 |
| 30.04.2026 | 22,10 | 22,61 | 21,88 | 22,29 | 0,95% | 16.123,00 |
| 29.04.2026 | 22,28 | 22,38 | 21,97 | 22,08 | -0,80% | 1.705,00 |
| 28.04.2026 | 21,80 | 22,47 | 21,80 | 22,26 | 2,19% | 17.757,00 |
| 27.04.2026 | 22,35 | 22,63 | 21,72 | 21,78 | -2,55% | 10.189,00 |
| 24.04.2026 | 22,79 | 22,79 | 22,22 | 22,35 | -1,85% | 4.733,00 |
| 23.04.2026 | 22,16 | 22,90 | 22,08 | 22,77 | 2,59% | 11.108,00 |
| 22.04.2026 | 22,13 | 22,47 | 21,29 | 22,20 | 0,28% | 24.577,00 |
| 21.04.2026 | 22,25 | 22,51 | 22,08 | 22,13 | -0,38% | 5.592,00 |
| 20.04.2026 | 22,55 | 22,67 | 22,21 | 22,22 | -1,43% | 4.355,00 |
| 17.04.2026 | 22,40 | 22,57 | 22,01 | 22,54 | 0,63% | 6.688,00 |
| 16.04.2026 | 21,58 | 22,44 | 21,52 | 22,40 | 3,81% | 20.119,00 |
| 15.04.2026 | 21,73 | 21,87 | 21,55 | 21,58 | -0,59% | 2.328,00 |
| 14.04.2026 | 21,80 | 21,81 | 21,14 | 21,71 | -0,31% | 12.381,00 |
| 13.04.2026 | 22,65 | 22,68 | 21,61 | 21,77 | -3,60% | 15.036,00 |
| 10.04.2026 | 22,72 | 22,79 | 22,40 | 22,59 | -1,57% | 8.694,00 |
| 09.04.2026 | 23,47 | 23,60 | 22,86 | 22,95 | -2,14% | 13.017,00 |
| 08.04.2026 | 24,01 | 24,09 | 23,05 | 23,45 | -3,11% | 6.751,00 |
| 07.04.2026 | 24,51 | 24,63 | 24,09 | 24,20 | -1,38% | 6.666,00 |
| 02.04.2026 | 24,58 | 24,78 | 24,26 | 24,54 | 0,37% | 20.126,00 |
| 01.04.2026 | 25,02 | 25,05 | 24,22 | 24,45 | -2,47% | 8.710,00 |
| 31.03.2026 | 25,17 | 25,20 | 24,74 | 25,07 | -0,18% | 2.590,00 |
| 30.03.2026 | 25,25 | 25,54 | 25,07 | 25,11 | -0,61% | 4.536,00 |
| 27.03.2026 | 25,08 | 25,48 | 25,07 | 25,26 | 0,70% | 4.526,00 |
| 26.03.2026 | 24,87 | 25,30 | 24,82 | 25,09 | 0,76% | 4.928,00 |
| 25.03.2026 | 24,95 | 25,16 | 24,75 | 24,90 | -0,10% | 10.557,00 |
| 24.03.2026 | 24,83 | 25,39 | 24,76 | 24,92 | 0,63% | 7.726,00 |
| 23.03.2026 | 24,53 | 24,89 | 24,07 | 24,77 | 1,00% | 15.527,00 |
| 20.03.2026 | 24,01 | 24,81 | 23,91 | 24,52 | 2,16% | 8.778,00 |
| 19.03.2026 | 23,91 | 24,29 | 23,66 | 24,01 | 0,47% | 31.489,00 |
| 18.03.2026 | 24,13 | 24,24 | 23,79 | 23,89 | -1,04% | 6.500,00 |
| 17.03.2026 | 24,09 | 24,31 | 23,98 | 24,15 | 0,30% | 828,00 |
| 16.03.2026 | 24,25 | 24,33 | 23,90 | 24,07 | -0,89% | 3.221,00 |
| 13.03.2026 | 23,80 | 24,35 | 23,77 | 24,29 | 2,11% | 11.272,00 |
| 12.03.2026 | 23,48 | 23,79 | 23,18 | 23,79 | 1,58% | 8.718,00 |
| 11.03.2026 | 23,91 | 24,00 | 23,22 | 23,42 | -1,92% | 19.039,00 |
| 10.03.2026 | 23,72 | 24,01 | 23,46 | 23,87 | 0,86% | 15.667,00 |
| 09.03.2026 | 24,60 | 24,70 | 23,67 | 23,67 | -3,91% | 5.986,00 |
| 06.03.2026 | 24,87 | 25,08 | 24,42 | 24,63 | -1,25% | 8.502,00 |
| 05.03.2026 | 24,83 | 25,04 | 24,76 | 24,95 | 0,23% | 12.123,00 |
| 04.03.2026 | 24,58 | 24,96 | 24,28 | 24,89 | 0,86% | 3.248,00 |
| 03.03.2026 | 23,90 | 24,76 | 23,85 | 24,68 | 3,05% | 18.325,00 |
| 02.03.2026 | 23,79 | 24,15 | 23,65 | 23,95 | 1,27% | 18.313,00 |
| 27.02.2026 | 23,30 | 23,71 | 23,18 | 23,65 | 1,55% | 31.221,00 |
| 26.02.2026 | 23,59 | 23,75 | 23,24 | 23,29 | -1,24% | 22.189,00 |
| 25.02.2026 | 23,96 | 24,05 | 23,47 | 23,58 | -2,11% | 17.027,00 |
| 24.02.2026 | 24,13 | 24,45 | 23,91 | 24,09 | -0,55% | 2.059,00 |
| 23.02.2026 | 23,65 | 24,44 | 23,59 | 24,22 | 2,10% | 14.626,00 |
| 20.02.2026 | 23,68 | 23,83 | 23,36 | 23,72 | 0,21% | 6.828,00 |
| 19.02.2026 | 23,61 | 24,17 | 23,56 | 23,67 | 0,09% | 17.783,00 |
| 18.02.2026 | 24,25 | 24,30 | 23,61 | 23,65 | -2,32% | 8.259,00 |
| 17.02.2026 | 24,24 | 24,59 | 24,18 | 24,21 | 0,00% | 1.491,00 |
| 16.02.2026 | 24,18 | 24,22 | 24,10 | 24,21 | -0,04% | 5.275,00 |
| 13.02.2026 | 24,25 | 24,29 | 23,95 | 24,22 | -0,22% | 13.426,00 |
| 12.02.2026 | 23,98 | 24,69 | 23,88 | 24,27 | 1,24% | 4.372,00 |
| 11.02.2026 | 22,99 | 24,09 | 22,87 | 23,98 | 4,09% | 25.150,00 |
| 10.02.2026 | 22,70 | 23,20 | 22,66 | 23,03 | 1,29% | 4.031,00 |
| 09.02.2026 | 22,82 | 22,88 | 22,52 | 22,74 | -0,86% | 3.393,00 |
| 06.02.2026 | 23,15 | 23,18 | 22,79 | 22,94 | -0,98% | 4.438,00 |
| 05.02.2026 | 23,01 | 23,31 | 22,85 | 23,17 | 0,84% | 8.405,00 |
| 04.02.2026 | 22,59 | 23,31 | 22,48 | 22,97 | 1,27% | 13.633,00 |
| 03.02.2026 | 22,22 | 22,83 | 22,12 | 22,69 | 1,66% | 19.100,00 |
| 02.02.2026 | 22,05 | 22,58 | 22,04 | 22,32 | 1,07% | 26.469,00 |
| 30.01.2026 | 21,03 | 22,16 | 20,97 | 22,08 | 5,24% | 25.749,00 |
| 29.01.2026 | 20,09 | 21,00 | 20,07 | 20,98 | 4,16% | 28.374,00 |
| 28.01.2026 | 19,18 | 20,39 | 19,12 | 20,14 | 5,26% | 14.817,00 |