22,375€
-0,11%
Echtzeit-Aktienkurs AT & T Inc.
Bid:
Ask:
Aktienkurse zur AT & T Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 22,34 | 22,60 | 22,30 | 22,37 | -0,16% | 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 |
| 10.10.2025 | 22,60 | 22,60 | 22,23 | 22,26 | -2,07% | 105,00 |
| 09.10.2025 | 22,55 | 22,83 | 22,52 | 22,73 | 0,80% | 1.035,00 |
| 08.10.2025 | 22,40 | 22,70 | 22,39 | 22,55 | 0,75% | 800,00 |
| 07.10.2025 | 22,14 | 22,52 | 22,14 | 22,38 | 0,83% | 866,00 |
| 06.10.2025 | 23,05 | 23,28 | 22,17 | 22,19 | -3,53% | 2.593,00 |
| 03.10.2025 | 23,05 | 23,20 | 22,98 | 23,01 | -0,07% | 312,00 |
| 02.10.2025 | 23,51 | 23,55 | 22,94 | 23,02 | -2,27% | 5.239,00 |
| 01.10.2025 | 24,05 | 24,05 | 23,55 | 23,56 | -2,14% | 1.767,00 |
| 30.09.2025 | 24,00 | 24,16 | 23,86 | 24,07 | 0,69% | 500,00 |
| 29.09.2025 | 24,24 | 24,24 | 23,77 | 23,91 | -1,16% | 66,00 |
| 26.09.2025 | 24,28 | 24,44 | 24,15 | 24,19 | -0,76% | 50,00 |
| 25.09.2025 | 24,14 | 24,58 | 24,00 | 24,37 | 0,99% | 994,00 |
| 24.09.2025 | 24,33 | 24,52 | 24,01 | 24,13 | -0,45% | 76,00 |
| 23.09.2025 | 24,49 | 24,59 | 24,20 | 24,24 | -1,10% | 282,00 |
| 22.09.2025 | 24,79 | 24,79 | 24,39 | 24,51 | -0,95% | 758,00 |
| 19.09.2025 | 24,78 | 24,97 | 24,60 | 24,75 | -0,14% | 1.823,00 |
| 18.09.2025 | 24,98 | 25,08 | 24,73 | 24,78 | -0,65% | 4.529,00 |
| 17.09.2025 | 24,72 | 24,96 | 24,68 | 24,94 | 0,82% | 60,00 |
| 16.09.2025 | 25,19 | 25,19 | 24,66 | 24,74 | -1,79% | 787,00 |
| 15.09.2025 | 25,19 | 25,33 | 24,78 | 25,19 | -0,01% | 1.079,00 |
| 12.09.2025 | 25,12 | 25,23 | 24,99 | 25,19 | 0,53% | 535,00 |
| 11.09.2025 | 24,99 | 25,09 | 24,67 | 25,06 | 0,76% | 380,00 |
| 10.09.2025 | 24,63 | 25,17 | 24,63 | 24,87 | -1,17% | 4.539,00 |
| 09.09.2025 | 24,48 | 25,25 | 24,40 | 25,17 | 2,67% | 26,00 |
| 08.09.2025 | 25,23 | 25,33 | 23,80 | 24,51 | -2,86% | 161,00 |
| 05.09.2025 | 25,33 | 25,38 | 25,07 | 25,23 | -0,51% | 689,00 |
| 04.09.2025 | 24,91 | 25,52 | 24,77 | 25,36 | 1,88% | 1.640,00 |
| 03.09.2025 | 24,93 | 25,04 | 24,44 | 24,90 | -0,20% | 243,00 |
| 02.09.2025 | 24,93 | 25,29 | 24,91 | 24,95 | -0,12% | 747,00 |
| 01.09.2025 | 25,14 | 25,14 | 24,87 | 24,98 | -0,28% | 57,00 |
| 29.08.2025 | 24,82 | 25,07 | 24,71 | 25,05 | 1,01% | 108,00 |
| 28.08.2025 | 24,97 | 25,06 | 24,63 | 24,80 | -0,71% | 42,00 |
| 27.08.2025 | 24,57 | 24,98 | 24,48 | 24,97 | 1,76% | 40,00 |
| 26.08.2025 | 24,77 | 25,16 | 24,22 | 24,54 | -0,99% | 100,00 |
| 25.08.2025 | 24,55 | 24,85 | 24,52 | 24,79 | 1,12% | 890,00 |
| 22.08.2025 | 25,39 | 25,53 | 24,48 | 24,51 | -3,36% | 2.219,00 |
| 21.08.2025 | 25,13 | 25,45 | 25,01 | 25,36 | 0,91% | 503,00 |
| 20.08.2025 | 24,90 | 25,23 | 24,75 | 25,14 | 1,11% | 15.364,00 |
| 19.08.2025 | 24,77 | 24,97 | 24,66 | 24,86 | 0,26% | 774,00 |
| 18.08.2025 | 24,64 | 24,97 | 24,57 | 24,80 | 0,47% | 516,00 |
| 15.08.2025 | 24,51 | 24,85 | 24,50 | 24,68 | -0,02% | 1.443,00 |
| 14.08.2025 | 24,24 | 24,70 | 24,24 | 24,69 | 1,67% | 191,00 |
| 13.08.2025 | 24,38 | 24,48 | 24,23 | 24,28 | -0,51% | - |
| 12.08.2025 | 24,19 | 24,69 | 24,12 | 24,41 | 0,70% | 747,00 |
| 11.08.2025 | 24,06 | 24,39 | 24,00 | 24,24 | 0,50% | 281,00 |
| 08.08.2025 | 23,98 | 24,25 | 23,94 | 24,12 | 0,19% | - |
| 07.08.2025 | 23,58 | 24,14 | 23,42 | 24,07 | 2,12% | 449,00 |
| 06.08.2025 | 24,04 | 24,12 | 23,55 | 23,57 | -1,83% | 280,00 |
| 05.08.2025 | 23,90 | 24,15 | 23,69 | 24,01 | 0,40% | 142,00 |
| 04.08.2025 | 23,95 | 24,11 | 23,64 | 23,92 | -0,33% | 3.839,00 |
| 01.08.2025 | 23,98 | 24,22 | 23,64 | 24,00 | -0,04% | 48,00 |
| 31.07.2025 | 23,94 | 24,30 | 23,82 | 24,01 | -0,39% | 250,00 |
| 30.07.2025 | 23,73 | 24,15 | 23,61 | 24,10 | 1,58% | 12,00 |
| 29.07.2025 | 23,81 | 24,22 | 23,65 | 23,73 | -0,38% | 709,00 |
| 28.07.2025 | 23,84 | 24,04 | 23,69 | 23,82 | -0,21% | 463,00 |
| 25.07.2025 | 23,77 | 24,17 | 23,49 | 23,87 | 0,48% | 102,00 |
| 24.07.2025 | 23,51 | 23,94 | 23,44 | 23,75 | 0,89% | 1.031,00 |
| 23.07.2025 | 23,35 | 23,60 | 22,23 | 23,54 | 0,99% | 420,00 |
| 22.07.2025 | 23,47 | 23,73 | 23,18 | 23,31 | -0,47% | 160,00 |
| 21.07.2025 | 23,17 | 23,69 | 23,03 | 23,42 | 1,12% | 760,00 |
| 18.07.2025 | 23,29 | 23,29 | 23,00 | 23,16 | -0,56% | 600,00 |
| 17.07.2025 | 23,12 | 23,34 | 23,12 | 23,29 | 0,57% | 309,00 |
| 16.07.2025 | 23,24 | 23,40 | 23,06 | 23,16 | -0,53% | 400,00 |
| 15.07.2025 | 23,23 | 23,34 | 23,04 | 23,28 | 0,00% | 742,00 |
| 14.07.2025 | 23,07 | 23,55 | 22,74 | 23,28 | 0,91% | 381,00 |
| 11.07.2025 | 23,63 | 23,66 | 22,76 | 23,07 | -2,26% | 786,00 |
| 10.07.2025 | 23,77 | 23,86 | 23,52 | 23,60 | -1,51% | 1.080,00 |
| 09.07.2025 | 24,21 | 24,32 | 23,89 | 23,97 | -0,76% | - |
| 08.07.2025 | 24,24 | 24,26 | 24,01 | 24,15 | -0,28% | 708,00 |
| 07.07.2025 | 24,02 | 24,26 | 24,02 | 24,22 | 0,80% | 179,00 |
| 04.07.2025 | 24,11 | 24,23 | 23,93 | 24,02 | -0,41% | 77,00 |
| 03.07.2025 | 24,04 | 24,19 | 23,92 | 24,12 | 0,57% | 178,00 |
| 02.07.2025 | 24,43 | 24,68 | 23,99 | 23,99 | -2,06% | 25.381,00 |
| 01.07.2025 | 24,42 | 24,74 | 24,32 | 24,49 | -0,40% | - |
| 30.06.2025 | 23,99 | 24,64 | 23,93 | 24,59 | 2,51% | - |
| 27.06.2025 | 23,93 | 24,15 | 23,83 | 23,99 | 0,22% | - |
| 26.06.2025 | 23,97 | 24,00 | 23,75 | 23,93 | -0,09% | - |
| 25.06.2025 | 24,35 | 24,44 | 23,91 | 23,96 | -1,65% | - |
| 24.06.2025 | 24,38 | 24,44 | 24,20 | 24,36 | -0,05% | 3.405,00 |
| 23.06.2025 | 24,16 | 24,51 | 24,08 | 24,37 | 0,97% | 12.771,00 |
| 20.06.2025 | 23,90 | 24,41 | 23,90 | 24,14 | 1,05% | 1.302,00 |
| 19.06.2025 | 24,10 | 24,27 | 23,71 | 23,89 | -0,85% | 10.230,00 |
| 18.06.2025 | 24,08 | 24,20 | 23,96 | 24,09 | 0,08% | 50,00 |
| 17.06.2025 | 24,08 | 24,19 | 24,02 | 24,07 | -0,48% | - |
| 16.06.2025 | 24,39 | 24,48 | 24,00 | 24,19 | -0,70% | 84,00 |
| 13.06.2025 | 24,36 | 24,62 | 24,31 | 24,36 | -0,16% | 1.492,00 |
| 12.06.2025 | 24,67 | 24,67 | 24,30 | 24,40 | -0,99% | 22,00 |
| 11.06.2025 | 24,90 | 24,97 | 24,60 | 24,64 | -0,94% | 75,00 |
| 10.06.2025 | 24,42 | 25,06 | 24,33 | 24,88 | 1,95% | 176,00 |
| 09.06.2025 | 24,61 | 24,63 | 24,40 | 24,40 | -0,99% | 84,00 |
| 06.06.2025 | 24,25 | 24,66 | 24,25 | 24,65 | 1,61% | 264,00 |
| 05.06.2025 | 24,01 | 24,34 | 23,80 | 24,26 | 1,02% | 8,00 |
| 04.06.2025 | 24,60 | 24,63 | 23,85 | 24,01 | -2,50% | 386,00 |
| 03.06.2025 | 24,39 | 24,68 | 24,28 | 24,63 | 0,86% | 5,00 |
| 02.06.2025 | 24,43 | 24,47 | 24,18 | 24,42 | -0,01% | 9.941,00 |
| 30.05.2025 | 24,08 | 24,46 | 24,04 | 24,42 | 1,38% | 524,00 |