21,785€
-0,09%
Echtzeit-Aktienkurs AT & T Inc.
Bid:
Ask:
Aktienkurse zur AT & T Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.01.2026 | 19,82 | 19,86 | 19,03 | 19,13 | -3,39% | 17.335,00 |
| 26.01.2026 | 19,87 | 20,05 | 19,67 | 19,81 | -0,54% | 16.501,00 |
| 23.01.2026 | 20,12 | 20,16 | 19,83 | 19,91 | -0,85% | 6.497,00 |
| 22.01.2026 | 20,11 | 20,30 | 20,03 | 20,09 | -0,20% | 2.396,00 |
| 21.01.2026 | 20,02 | 20,29 | 19,93 | 20,13 | 0,64% | 5.083,00 |
| 20.01.2026 | 20,08 | 20,11 | 19,84 | 20,00 | -0,24% | 2.704,00 |
| 19.01.2026 | 20,00 | 20,23 | 19,91 | 20,05 | -0,81% | 2.602,00 |
| 16.01.2026 | 20,41 | 20,45 | 20,16 | 20,21 | -1,14% | 5.619,00 |
| 15.01.2026 | 20,29 | 20,51 | 20,20 | 20,44 | 0,81% | 11.809,00 |
| 14.01.2026 | 19,98 | 20,36 | 19,95 | 20,28 | 1,59% | 9.459,00 |
| 13.01.2026 | 20,36 | 20,37 | 19,92 | 19,96 | -1,88% | 14.180,00 |
| 12.01.2026 | 20,38 | 20,47 | 20,23 | 20,34 | -1,36% | 12.766,00 |
| 09.01.2026 | 20,76 | 20,90 | 20,61 | 20,62 | -0,63% | 16.570,00 |
| 08.01.2026 | 20,53 | 20,88 | 20,49 | 20,75 | 1,10% | 5.098,00 |
| 07.01.2026 | 20,78 | 21,00 | 20,46 | 20,53 | -1,40% | 12.145,00 |
| 06.01.2026 | 21,00 | 21,07 | 20,43 | 20,82 | -1,18% | 19.925,00 |
| 05.01.2026 | 21,00 | 21,11 | 20,83 | 21,07 | 0,59% | 20.030,00 |
| 02.01.2026 | 21,19 | 21,22 | 20,89 | 20,95 | -0,56% | 5.811,00 |
| 30.12.2025 | 21,06 | 21,10 | 21,03 | 21,06 | 0,07% | 2.104,00 |
| 29.12.2025 | 20,93 | 21,18 | 20,89 | 21,05 | 1,74% | 8.422,00 |
| 23.12.2025 | 20,63 | 20,85 | 20,55 | 20,69 | 0,18% | 3.166,00 |
| 22.12.2025 | 20,59 | 20,79 | 20,48 | 20,65 | 0,22% | 7.093,00 |
| 19.12.2025 | 20,68 | 20,76 | 20,50 | 20,61 | -0,44% | 16.381,00 |
| 18.12.2025 | 20,72 | 20,93 | 20,62 | 20,70 | -0,27% | 3.153,00 |
| 17.12.2025 | 20,53 | 20,81 | 20,48 | 20,75 | 1,22% | 6.534,00 |
| 16.12.2025 | 20,71 | 20,72 | 20,44 | 20,50 | -0,92% | 6.353,00 |
| 15.12.2025 | 20,96 | 20,98 | 20,59 | 20,69 | -1,16% | 11.954,00 |
| 12.12.2025 | 20,75 | 21,14 | 20,69 | 20,94 | 1,06% | 2.420,00 |
| 11.12.2025 | 20,95 | 21,04 | 20,67 | 20,72 | -0,76% | 4.955,00 |
| 10.12.2025 | 21,06 | 21,12 | 20,77 | 20,87 | -0,90% | 2.666,00 |
| 09.12.2025 | 21,33 | 21,48 | 20,94 | 21,06 | -1,34% | 9.411,00 |
| 08.12.2025 | 21,68 | 21,72 | 21,22 | 21,35 | -1,64% | 11.317,00 |
| 05.12.2025 | 21,77 | 22,04 | 21,69 | 21,71 | -0,48% | 3.549,00 |