24,640€
-1,12%
Echtzeit-Aktienkurs AT & T Inc.
Bid:
Ask:
Aktienkurse zur AT & T Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 24,84 | 25,04 | 24,42 | 24,60 | -1,28% | 665,00 |
| 05.03.2026 | 24,87 | 25,06 | 24,71 | 24,92 | 0,08% | 1.292,00 |
| 04.03.2026 | 24,66 | 24,91 | 24,28 | 24,90 | 0,73% | 140,00 |
| 03.03.2026 | 23,88 | 24,72 | 23,80 | 24,72 | 3,52% | 1.403,00 |
| 02.03.2026 | 23,57 | 24,14 | 23,55 | 23,88 | 1,53% | 1.544,00 |
| 27.02.2026 | 23,28 | 23,68 | 23,12 | 23,52 | 1,14% | 561,00 |
| 26.02.2026 | 23,56 | 23,74 | 23,26 | 23,26 | -1,29% | 114,00 |
| 25.02.2026 | 24,05 | 24,05 | 23,47 | 23,56 | -2,02% | 16,00 |
| 24.02.2026 | 24,10 | 24,45 | 23,90 | 24,05 | -0,68% | 78,00 |
| 23.02.2026 | 23,65 | 24,44 | 23,55 | 24,21 | 1,74% | 640,00 |
| 20.02.2026 | 23,64 | 23,82 | 23,36 | 23,80 | -0,06% | 14,00 |
| 19.02.2026 | 23,63 | 24,14 | 23,56 | 23,81 | 0,68% | 28,00 |
| 18.02.2026 | 24,20 | 24,30 | 23,63 | 23,65 | -2,79% | 130,00 |
| 17.02.2026 | 24,22 | 24,57 | 24,17 | 24,33 | 0,31% | 389,00 |
| 16.02.2026 | 24,17 | 24,39 | 24,06 | 24,26 | 0,04% | 81,00 |
| 13.02.2026 | 23,92 | 24,28 | 23,92 | 24,25 | -0,72% | 466,00 |
| 12.02.2026 | 23,88 | 24,69 | 23,84 | 24,42 | 2,69% | 649,00 |
| 11.02.2026 | 22,98 | 24,09 | 22,89 | 23,78 | 2,72% | 1.638,00 |
| 10.02.2026 | 22,73 | 23,16 | 22,66 | 23,15 | 1,80% | 1.323,00 |
| 09.02.2026 | 22,84 | 22,89 | 22,53 | 22,74 | -0,56% | 150,00 |
| 06.02.2026 | 23,21 | 23,22 | 22,79 | 22,87 | -1,03% | 200,00 |
| 05.02.2026 | 23,02 | 23,31 | 22,85 | 23,11 | -0,17% | 81,00 |
| 04.02.2026 | 22,64 | 23,30 | 22,15 | 23,15 | 1,68% | 450,00 |
| 03.02.2026 | 22,22 | 22,78 | 22,12 | 22,76 | 1,12% | 1.761,00 |
| 02.02.2026 | 22,10 | 22,57 | 21,94 | 22,51 | 1,74% | 853,00 |
| 30.01.2026 | 20,98 | 22,13 | 20,96 | 22,13 | 5,92% | 1.157,00 |
| 29.01.2026 | 20,06 | 21,03 | 20,06 | 20,89 | 3,72% | 2.967,00 |
| 28.01.2026 | 19,22 | 20,38 | 19,11 | 20,14 | 4,58% | 1.182,00 |
| 27.01.2026 | 19,83 | 19,91 | 19,17 | 19,26 | -2,67% | 113,00 |
| 26.01.2026 | 19,93 | 20,04 | 19,68 | 19,78 | -0,66% | 2.470,00 |
| 23.01.2026 | 20,10 | 20,16 | 19,83 | 19,92 | -1,34% | 360,00 |
| 22.01.2026 | 20,16 | 20,30 | 20,04 | 20,19 | -0,06% | 345,00 |
| 21.01.2026 | 20,01 | 20,28 | 19,93 | 20,20 | 0,72% | 1.048,00 |
| 20.01.2026 | 20,10 | 20,11 | 19,85 | 20,05 | -0,56% | 703,00 |
| 19.01.2026 | 19,96 | 20,17 | 19,81 | 20,17 | -0,65% | 318,00 |
| 16.01.2026 | 20,39 | 20,45 | 20,16 | 20,30 | -0,60% | 543,00 |
| 15.01.2026 | 20,32 | 20,51 | 20,21 | 20,42 | 0,90% | 659,00 |
| 14.01.2026 | 20,00 | 20,36 | 19,90 | 20,24 | 1,40% | 262,00 |
| 13.01.2026 | 20,36 | 20,38 | 19,92 | 19,96 | -1,84% | 4.047,00 |
| 12.01.2026 | 20,29 | 20,47 | 20,24 | 20,33 | -2,07% | 51,00 |
| 09.01.2026 | 20,79 | 20,90 | 20,59 | 20,76 | -0,05% | 6.372,00 |
| 08.01.2026 | 20,54 | 20,88 | 20,47 | 20,77 | 1,13% | 8.185,00 |
| 07.01.2026 | 20,77 | 20,99 | 20,50 | 20,54 | -1,15% | 4.201,00 |
| 06.01.2026 | 21,04 | 21,07 | 20,42 | 20,78 | -1,45% | 1.540,00 |
| 05.01.2026 | 20,92 | 21,15 | 20,84 | 21,09 | 0,43% | 1.362,00 |
| 02.01.2026 | 21,19 | 21,23 | 20,90 | 21,00 | -0,37% | 524,00 |
| 30.12.2025 | 21,05 | 21,12 | 21,02 | 21,07 | -0,04% | - |
| 29.12.2025 | 20,94 | 21,18 | 20,86 | 21,08 | 1,55% | 2.939,00 |
| 23.12.2025 | 20,54 | 20,85 | 20,54 | 20,76 | 0,44% | 1.058,00 |
| 22.12.2025 | 20,61 | 20,79 | 20,47 | 20,67 | 0,71% | 650,00 |
| 19.12.2025 | 20,70 | 20,77 | 20,51 | 20,52 | -0,91% | 93,00 |
| 18.12.2025 | 20,72 | 20,93 | 20,63 | 20,71 | -0,24% | 380,00 |
| 17.12.2025 | 20,52 | 20,81 | 20,45 | 20,76 | 1,49% | 52,00 |
| 16.12.2025 | 20,72 | 20,77 | 20,45 | 20,46 | -1,53% | 392,00 |
| 15.12.2025 | 20,91 | 21,05 | 20,60 | 20,77 | -0,60% | 1.012,00 |
| 12.12.2025 | 20,93 | 21,13 | 20,69 | 20,90 | 0,84% | 178,00 |
| 11.12.2025 | 20,88 | 21,04 | 20,72 | 20,72 | -0,35% | 169,00 |
| 10.12.2025 | 21,15 | 21,15 | 20,77 | 20,80 | -1,39% | 355,00 |
| 09.12.2025 | 21,33 | 21,46 | 20,95 | 21,09 | -1,13% | 350,00 |
| 08.12.2025 | 21,73 | 21,77 | 21,22 | 21,33 | -2,31% | 215,00 |
| 05.12.2025 | 21,78 | 22,04 | 21,71 | 21,83 | 0,16% | 575,00 |
| 04.12.2025 | 21,75 | 21,91 | 21,63 | 21,80 | 0,41% | 327,00 |
| 03.12.2025 | 21,98 | 22,14 | 21,70 | 21,71 | -1,31% | 15,00 |
| 02.12.2025 | 22,20 | 22,25 | 21,93 | 22,00 | -0,63% | 228,00 |
| 01.12.2025 | 22,42 | 22,45 | 21,99 | 22,14 | -1,19% | 1.006,00 |
| 28.11.2025 | 22,28 | 22,42 | 22,23 | 22,40 | 0,59% | - |
| 27.11.2025 | 22,28 | 22,38 | 22,23 | 22,27 | -0,04% | 511,00 |
| 26.11.2025 | 22,31 | 22,49 | 22,25 | 22,28 | -0,13% | 266,00 |
| 25.11.2025 | 22,20 | 22,62 | 22,16 | 22,31 | 0,47% | 2.000,00 |
| 24.11.2025 | 22,50 | 22,56 | 22,07 | 22,21 | -1,72% | 47,00 |
| 21.11.2025 | 22,12 | 22,76 | 21,86 | 22,59 | 1,68% | 86,00 |
| 20.11.2025 | 21,90 | 22,23 | 21,78 | 22,22 | 1,36% | 23,00 |
| 19.11.2025 | 22,17 | 22,18 | 21,75 | 21,92 | -0,95% | 160,00 |
| 18.11.2025 | 21,99 | 22,25 | 21,87 | 22,13 | 0,19% | 1.770,00 |
| 17.11.2025 | 22,07 | 22,19 | 21,97 | 22,09 | 0,24% | 80,00 |
| 14.11.2025 | 22,12 | 22,28 | 21,91 | 22,04 | -0,53% | 480,00 |
| 13.11.2025 | 22,06 | 22,31 | 21,98 | 22,16 | 0,12% | 460,00 |
| 12.11.2025 | 21,84 | 22,22 | 21,75 | 22,13 | 1,91% | 508,00 |
| 11.11.2025 | 21,45 | 21,82 | 21,42 | 21,71 | 1,21% | 219,00 |
| 10.11.2025 | 21,40 | 21,56 | 21,32 | 21,45 | 0,39% | 1.538,00 |
| 07.11.2025 | 21,45 | 21,67 | 21,31 | 21,37 | 0,06% | 15,00 |
| 06.11.2025 | 21,37 | 21,66 | 20,99 | 21,36 | 0,14% | 410,00 |
| 05.11.2025 | 21,28 | 21,55 | 21,11 | 21,33 | 0,22% | 160,00 |
| 04.11.2025 | 21,31 | 21,49 | 21,15 | 21,28 | 0,02% | 1.204,00 |
| 03.11.2025 | 21,52 | 21,57 | 20,92 | 21,28 | -0,82% | 2.063,00 |
| 31.10.2025 | 21,27 | 21,65 | 21,16 | 21,45 | 0,75% | 829,00 |
| 30.10.2025 | 21,68 | 21,84 | 21,29 | 21,29 | -1,80% | 633,00 |
| 29.10.2025 | 21,94 | 22,63 | 21,43 | 21,68 | -1,77% | 1.322,00 |
| 28.10.2025 | 21,89 | 22,11 | 21,76 | 22,07 | 0,85% | 886,00 |
| 27.10.2025 | 21,62 | 21,97 | 21,47 | 21,89 | 1,35% | 5.569,00 |
| 24.10.2025 | 21,18 | 21,66 | 21,06 | 21,59 | 1,97% | 2.358,00 |
| 23.10.2025 | 22,01 | 22,14 | 21,10 | 21,18 | -3,95% | 7.125,00 |
| 22.10.2025 | 22,45 | 23,39 | 21,02 | 22,05 | -1,47% | 2.738,00 |
| 21.10.2025 | 22,40 | 22,56 | 22,32 | 22,38 | -0,11% | 7,00 |
| 20.10.2025 | 22,59 | 22,66 | 22,18 | 22,40 | -0,82% | 3.929,00 |
| 17.10.2025 | 22,39 | 22,70 | 22,27 | 22,59 | 0,96% | 48,00 |
| 16.10.2025 | 22,34 | 22,60 | 22,30 | 22,37 | -0,13% | 208,00 |
| 15.10.2025 | 22,49 | 22,54 | 22,31 | 22,40 | -0,01% | 614,00 |
| 14.10.2025 | 22,08 | 22,53 | 22,00 | 22,40 | 1,23% | 508,00 |
| 13.10.2025 | 22,36 | 22,41 | 21,93 | 22,13 | -0,56% | 1.640,00 |