23,273€
-0,08%
Echtzeit-Aktienkurs AT & T Inc.
Bid:
Ask:
Aktienkurse zur AT & T Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 23,29 | 23,29 | 23,25 | 23,28 | -0,04% | - |
| 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 |
| 29.05.2025 | 24,34 | 24,43 | 24,00 | 24,09 | -1,09% | 132,00 |
| 28.05.2025 | 24,19 | 24,45 | 24,16 | 24,35 | 0,79% | 5.964,00 |
| 27.05.2025 | 24,14 | 24,36 | 23,85 | 24,16 | 0,11% | 1.041,00 |
| 26.05.2025 | 24,03 | 24,28 | 23,68 | 24,13 | 0,02% | 3.669,00 |
| 23.05.2025 | 24,18 | 24,32 | 23,92 | 24,13 | -0,05% | 217,00 |
| 22.05.2025 | 24,26 | 24,53 | 24,12 | 24,14 | -0,52% | 3.778,00 |
| 21.05.2025 | 24,62 | 24,65 | 24,18 | 24,27 | -1,41% | 509,00 |
| 20.05.2025 | 24,92 | 25,12 | 24,61 | 24,61 | -1,19% | 959,00 |
| 19.05.2025 | 24,75 | 24,95 | 24,56 | 24,91 | 0,20% | 17,00 |
| 16.05.2025 | 24,43 | 24,91 | 24,24 | 24,86 | 1,72% | 1.260,00 |
| 15.05.2025 | 23,64 | 24,51 | 23,51 | 24,44 | 3,17% | 606,00 |
| 14.05.2025 | 23,71 | 23,77 | 23,43 | 23,69 | 0,28% | 93,00 |
| 13.05.2025 | 24,41 | 24,41 | 23,54 | 23,63 | -2,96% | 359,00 |
| 12.05.2025 | 24,63 | 24,97 | 24,00 | 24,35 | -1,58% | 3.524,00 |
| 09.05.2025 | 24,50 | 24,87 | 24,29 | 24,74 | 1,04% | 100,00 |
| 08.05.2025 | 24,90 | 25,00 | 24,46 | 24,48 | -1,56% | 616,00 |
| 07.05.2025 | 24,73 | 25,02 | 24,65 | 24,87 | 0,27% | 107,00 |
| 06.05.2025 | 24,31 | 24,82 | 24,05 | 24,80 | 1,85% | 333,00 |
| 05.05.2025 | 24,29 | 24,38 | 23,94 | 24,35 | -0,27% | 195,00 |
| 02.05.2025 | 24,39 | 24,56 | 24,16 | 24,42 | -0,12% | 75,00 |
| 30.04.2025 | 24,00 | 24,54 | 23,93 | 24,45 | 1,83% | 178,00 |
| 29.04.2025 | 23,94 | 24,07 | 23,69 | 24,01 | 0,61% | 293,00 |
| 28.04.2025 | 23,57 | 23,89 | 23,50 | 23,86 | 1,14% | 1.458,00 |
| 25.04.2025 | 24,16 | 24,33 | 23,40 | 23,59 | -2,42% | 2.115,00 |
| 24.04.2025 | 23,99 | 24,48 | 23,70 | 24,18 | 0,81% | 180,00 |
| 23.04.2025 | 23,70 | 24,78 | 23,04 | 23,98 | 1,49% | 550,00 |
| 22.04.2025 | 22,92 | 23,89 | 22,10 | 23,63 | -0,91% | 1.625,00 |
| 17.04.2025 | 23,71 | 24,21 | 23,71 | 23,85 | 0,61% | 504,00 |
| 16.04.2025 | 24,17 | 24,45 | 23,65 | 23,70 | -2,79% | 914,00 |
| 15.04.2025 | 23,93 | 24,52 | 23,91 | 24,38 | 1,69% | 120,00 |
| 14.04.2025 | 23,62 | 24,08 | 23,49 | 23,98 | 1,55% | 105,00 |
| 11.04.2025 | 23,38 | 23,84 | 22,98 | 23,61 | 0,23% | 2.837,00 |
| 10.04.2025 | 23,93 | 24,06 | 23,15 | 23,56 | -2,74% | 77,00 |
| 09.04.2025 | 24,21 | 24,47 | 22,84 | 24,22 | 0,78% | 772,00 |
| 08.04.2025 | 24,88 | 24,95 | 23,76 | 24,03 | -2,09% | 5.392,00 |
| 07.04.2025 | 23,83 | 24,91 | 21,74 | 24,54 | 0,95% | 11.029,00 |
| 04.04.2025 | 25,82 | 26,18 | 24,22 | 24,31 | -6,30% | 5.321,00 |
| 03.04.2025 | 25,90 | 26,17 | 25,10 | 25,95 | 0,09% | 1.643,00 |
| 02.04.2025 | 26,40 | 26,47 | 25,80 | 25,93 | -1,82% | 220,00 |
| 01.04.2025 | 26,15 | 26,50 | 26,09 | 26,41 | 0,78% | 244,00 |
| 31.03.2025 | 26,01 | 26,40 | 25,88 | 26,20 | 0,70% | 5.453,00 |
| 28.03.2025 | 26,09 | 26,37 | 25,93 | 26,02 | -0,29% | 6.690,00 |
| 27.03.2025 | 25,71 | 26,33 | 25,59 | 26,09 | 1,45% | 4.152,00 |
| 26.03.2025 | 25,41 | 25,84 | 25,27 | 25,72 | 1,70% | 145,00 |
| 25.03.2025 | 24,93 | 25,48 | 24,87 | 25,29 | 1,35% | 2.178,00 |
| 24.03.2025 | 24,81 | 25,21 | 24,77 | 24,95 | 0,02% | 1.740,00 |
| 21.03.2025 | 24,73 | 25,13 | 24,53 | 24,95 | 1,10% | 283,00 |
| 20.03.2025 | 24,64 | 24,88 | 24,64 | 24,68 | 0,00% | 333,00 |
| 19.03.2025 | 24,28 | 24,72 | 24,28 | 24,68 | 1,44% | 550,00 |
| 18.03.2025 | 24,57 | 24,64 | 24,29 | 24,33 | -1,00% | 3.543,00 |
| 17.03.2025 | 24,30 | 24,66 | 24,09 | 24,57 | 0,61% | 172,00 |
| 14.03.2025 | 24,04 | 24,50 | 23,68 | 24,42 | 1,58% | 208,00 |
| 13.03.2025 | 23,59 | 24,39 | 23,42 | 24,04 | 1,91% | 1.500,00 |
| 12.03.2025 | 23,82 | 23,87 | 22,87 | 23,59 | -0,99% | 3.778,00 |
| 11.03.2025 | 25,12 | 25,12 | 23,42 | 23,83 | -4,85% | 903,00 |
| 10.03.2025 | 25,03 | 25,36 | 24,62 | 25,04 | 0,08% | 1.746,00 |
| 07.03.2025 | 24,69 | 25,11 | 24,48 | 25,02 | 0,94% | 1.160,00 |
| 06.03.2025 | 24,25 | 24,83 | 24,06 | 24,79 | 2,12% | 3.819,00 |
| 05.03.2025 | 24,69 | 24,87 | 23,99 | 24,27 | -1,69% | 4.308,00 |
| 04.03.2025 | 26,42 | 26,61 | 24,63 | 24,69 | -6,53% | 3.919,00 |
| 03.03.2025 | 26,37 | 26,56 | 25,94 | 26,42 | -0,09% | 7.117,00 |
| 28.02.2025 | 25,87 | 26,46 | 25,72 | 26,44 | 2,29% | 3.234,00 |
| 27.02.2025 | 25,35 | 25,90 | 25,26 | 25,85 | 1,99% | 1.050,00 |
| 26.02.2025 | 25,33 | 25,55 | 25,12 | 25,34 | 0,03% | 2.067,00 |