19,951€
-0,69%
Echtzeit-Aktienkurs AT&T
Bid:
Ask:
Aktienkurse zur AT&T Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2026 | 20,19 | 20,20 | 19,94 | 20,04 | -0,27% | 145,00 |
| 15.06.2026 | 20,28 | 20,33 | 19,95 | 20,09 | -1,33% | 301,00 |
| 12.06.2026 | 19,94 | 20,38 | 19,88 | 20,36 | 1,32% | 50,00 |
| 11.06.2026 | 20,13 | 20,27 | 19,95 | 20,10 | 0,10% | 2.018,00 |
| 10.06.2026 | 19,69 | 20,15 | 19,58 | 20,08 | 2,58% | 230,00 |
| 09.06.2026 | 19,60 | 19,90 | 19,30 | 19,57 | -0,05% | 50,00 |
| 08.06.2026 | 19,73 | 19,78 | 19,43 | 19,58 | -1,29% | 431,00 |
| 05.06.2026 | 19,71 | 19,99 | 19,55 | 19,84 | 1,67% | 980,00 |
| 04.06.2026 | 20,31 | 20,64 | 19,22 | 19,51 | -4,15% | 1.341,00 |
| 03.06.2026 | 21,20 | 21,27 | 20,21 | 20,36 | -3,80% | 195,00 |
| 02.06.2026 | 21,12 | 21,21 | 20,84 | 21,16 | 0,07% | 3.796,00 |
| 01.06.2026 | 21,22 | 21,41 | 21,15 | 21,15 | -0,09% | 100,00 |
| 29.05.2026 | 21,37 | 21,43 | 21,08 | 21,17 | -0,77% | 130,00 |
| 28.05.2026 | 21,51 | 21,61 | 21,26 | 21,33 | -0,95% | 35,00 |
| 27.05.2026 | 21,54 | 21,77 | 21,38 | 21,54 | -0,51% | 686,00 |
| 26.05.2026 | 21,70 | 21,79 | 21,39 | 21,65 | 0,05% | 163,00 |
| 25.05.2026 | 21,85 | 21,85 | 21,56 | 21,64 | -0,73% | - |
| 22.05.2026 | 21,78 | 21,91 | 21,71 | 21,80 | -0,25% | - |
| 21.05.2026 | 21,44 | 21,85 | 21,34 | 21,85 | 2,10% | 100,00 |
| 20.05.2026 | 21,50 | 21,80 | 21,35 | 21,40 | -0,05% | 400,00 |
| 19.05.2026 | 21,01 | 21,50 | 20,97 | 21,41 | 2,24% | 150,00 |
| 18.05.2026 | 20,70 | 21,10 | 20,48 | 20,94 | -0,40% | 1.139,00 |
| 15.05.2026 | 21,15 | 21,43 | 21,03 | 21,03 | -0,83% | 150,00 |
| 14.05.2026 | 21,14 | 21,36 | 21,10 | 21,20 | -0,07% | 5,00 |
| 13.05.2026 | 21,49 | 21,81 | 21,17 | 21,22 | -1,60% | 330,00 |
| 12.05.2026 | 21,20 | 21,68 | 21,18 | 21,56 | 2,08% | 406,00 |
| 11.05.2026 | 21,35 | 21,49 | 21,06 | 21,12 | -1,70% | 1.490,00 |
| 08.05.2026 | 21,57 | 21,62 | 21,37 | 21,49 | -0,28% | - |
| 07.05.2026 | 21,76 | 21,81 | 21,47 | 21,55 | -0,65% | 230,00 |
| 06.05.2026 | 22,07 | 22,14 | 21,69 | 21,69 | -2,67% | 203,00 |
| 05.05.2026 | 22,25 | 22,33 | 22,07 | 22,28 | -0,09% | 1.235,00 |
| 04.05.2026 | 22,27 | 22,35 | 22,05 | 22,30 | 0,47% | 1.572,00 |
| 30.04.2026 | 22,09 | 22,61 | 21,87 | 22,20 | 0,57% | - |
| 29.04.2026 | 22,23 | 22,38 | 21,98 | 22,07 | -0,59% | - |
| 28.04.2026 | 21,89 | 22,47 | 21,81 | 22,20 | 1,46% | - |
| 27.04.2026 | 22,30 | 22,62 | 21,86 | 21,88 | -1,66% | 100,00 |
| 24.04.2026 | 22,79 | 22,79 | 22,22 | 22,25 | -2,73% | 30,00 |
| 23.04.2026 | 22,11 | 22,89 | 22,07 | 22,88 | 3,55% | 2.061,00 |
| 22.04.2026 | 22,18 | 22,41 | 21,27 | 22,09 | -0,18% | 500,00 |
| 21.04.2026 | 22,35 | 22,52 | 22,08 | 22,13 | -1,29% | 1.438,00 |
| 20.04.2026 | 22,57 | 22,66 | 22,40 | 22,42 | -0,51% | - |
| 17.04.2026 | 22,38 | 22,57 | 22,01 | 22,54 | 0,58% | 800,00 |
| 16.04.2026 | 21,55 | 22,44 | 21,55 | 22,41 | 3,68% | 102,00 |
| 15.04.2026 | 21,78 | 21,87 | 21,60 | 21,61 | -0,37% | 450,00 |
| 14.04.2026 | 21,81 | 21,84 | 21,14 | 21,69 | 0,00% | 1.135,00 |
| 13.04.2026 | 22,72 | 22,75 | 21,61 | 21,69 | -3,75% | 307,00 |
| 10.04.2026 | 22,75 | 22,84 | 22,41 | 22,54 | -1,89% | 100,00 |
| 09.04.2026 | 23,47 | 23,58 | 22,82 | 22,97 | -1,63% | 110,00 |
| 08.04.2026 | 24,06 | 24,18 | 23,04 | 23,35 | -3,73% | 241,00 |
| 07.04.2026 | 24,50 | 24,63 | 24,17 | 24,26 | -0,43% | - |
| 02.04.2026 | 24,52 | 24,78 | 24,29 | 24,36 | -0,31% | 1,00 |
| 01.04.2026 | 24,94 | 25,07 | 24,22 | 24,44 | -1,79% | 41,00 |
| 31.03.2026 | 25,17 | 25,23 | 24,77 | 24,88 | -1,23% | 355,00 |
| 30.03.2026 | 25,20 | 25,55 | 25,14 | 25,19 | -0,24% | 139,00 |
| 27.03.2026 | 25,06 | 25,48 | 25,03 | 25,25 | 0,64% | 150,00 |
| 26.03.2026 | 24,83 | 25,30 | 24,80 | 25,09 | 0,70% | 1.680,00 |
| 25.03.2026 | 24,88 | 25,16 | 24,79 | 24,92 | -0,07% | 80,00 |
| 24.03.2026 | 24,72 | 25,39 | 24,71 | 24,93 | 0,69% | 200,00 |
| 23.03.2026 | 24,45 | 24,89 | 24,20 | 24,76 | 0,87% | 357,00 |
| 20.03.2026 | 23,98 | 24,81 | 23,90 | 24,55 | 1,99% | 1.493,00 |
| 19.03.2026 | 23,92 | 24,29 | 23,66 | 24,07 | 0,73% | 1.630,00 |
| 18.03.2026 | 24,15 | 24,25 | 23,79 | 23,90 | -1,12% | 27,00 |
| 17.03.2026 | 24,06 | 24,31 | 23,98 | 24,17 | 0,29% | 118,00 |
| 16.03.2026 | 24,14 | 24,37 | 23,90 | 24,10 | -0,76% | 150,00 |
| 13.03.2026 | 23,75 | 24,35 | 23,75 | 24,28 | 2,19% | - |
| 12.03.2026 | 23,45 | 23,80 | 23,18 | 23,76 | 1,93% | 130,00 |
| 11.03.2026 | 23,91 | 23,98 | 23,22 | 23,31 | -2,57% | 278,00 |
| 10.03.2026 | 23,69 | 23,98 | 23,45 | 23,93 | 0,84% | 1.455,00 |
| 09.03.2026 | 24,56 | 24,69 | 23,69 | 23,73 | -3,56% | 1.015,00 |
| 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 |