19,240€
0,63%
Echtzeit-Aktienkurs AT & S Austria Technologie & Systemtechnik AG
Bid:
Ask:
Aktienkurse zur AT & S Austria Technologie & Systemtechnik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 19,09 | 19,55 | 19,07 | 19,24 | 0,63% | - |
| 02.09.2025 | 19,70 | 19,75 | 18,37 | 19,12 | -2,80% | 5.650,00 |
| 01.09.2025 | 20,28 | 20,55 | 19,31 | 19,67 | -3,10% | 1.650,00 |
| 29.08.2025 | 20,93 | 20,93 | 20,25 | 20,30 | -3,10% | - |
| 28.08.2025 | 20,40 | 20,95 | 20,05 | 20,95 | 2,82% | 200,00 |
| 27.08.2025 | 20,68 | 20,70 | 19,99 | 20,38 | -1,33% | 831,00 |
| 26.08.2025 | 20,73 | 20,90 | 19,88 | 20,65 | -0,36% | 1.130,00 |
| 25.08.2025 | 21,13 | 21,48 | 20,73 | 20,73 | -2,01% | 1,00 |
| 22.08.2025 | 19,97 | 21,38 | 19,95 | 21,15 | 5,54% | 1.140,00 |
| 21.08.2025 | 20,38 | 20,51 | 19,94 | 20,04 | -1,76% | 5.200,00 |
| 20.08.2025 | 20,93 | 21,20 | 20,35 | 20,40 | -2,86% | 635,00 |
| 19.08.2025 | 21,03 | 21,25 | 21,00 | 21,00 | -0,24% | 350,00 |
| 18.08.2025 | 20,88 | 21,28 | 20,78 | 21,05 | 0,96% | - |
| 15.08.2025 | 20,83 | 21,08 | 20,80 | 20,85 | -0,48% | 286,00 |
| 14.08.2025 | 20,33 | 20,98 | 20,33 | 20,95 | 2,70% | 2.306,00 |
| 13.08.2025 | 21,08 | 21,30 | 20,28 | 20,40 | -3,09% | 650,00 |
| 12.08.2025 | 20,83 | 21,30 | 20,68 | 21,05 | 1,45% | 325,00 |
| 11.08.2025 | 20,83 | 21,38 | 20,63 | 20,75 | -1,31% | 2.830,00 |
| 08.08.2025 | 19,43 | 21,03 | 19,37 | 21,03 | 8,38% | 3.101,00 |
| 07.08.2025 | 19,47 | 19,91 | 19,34 | 19,40 | 0,00% | 54,00 |
| 06.08.2025 | 20,23 | 20,40 | 19,34 | 19,40 | -3,60% | 1.011,00 |
| 05.08.2025 | 19,58 | 20,48 | 19,07 | 20,13 | 2,63% | 4.845,00 |
| 04.08.2025 | 17,75 | 19,64 | 17,75 | 19,61 | 10,92% | 12.336,00 |
| 01.08.2025 | 18,04 | 18,05 | 17,03 | 17,68 | -2,27% | 12.087,00 |
| 31.07.2025 | 22,80 | 22,80 | 17,37 | 18,09 | -20,66% | 22.606,00 |
| 30.07.2025 | 21,88 | 22,93 | 21,83 | 22,80 | 4,47% | 7.035,00 |
| 29.07.2025 | 20,83 | 22,83 | 20,83 | 21,83 | 4,93% | 5.150,00 |
| 28.07.2025 | 21,53 | 21,65 | 20,70 | 20,80 | -2,35% | 1.060,00 |
| 25.07.2025 | 21,43 | 21,43 | 21,00 | 21,30 | -0,58% | 895,00 |
| 24.07.2025 | 21,58 | 21,65 | 21,25 | 21,43 | -0,70% | 134,00 |
| 23.07.2025 | 21,20 | 21,88 | 20,33 | 21,58 | 2,74% | 8.459,00 |
| 22.07.2025 | 21,23 | 21,65 | 20,93 | 21,00 | -1,18% | 2.685,00 |
| 21.07.2025 | 21,78 | 22,75 | 21,15 | 21,25 | -2,30% | 2.200,00 |
| 18.07.2025 | 21,53 | 21,98 | 21,20 | 21,75 | 1,40% | 6.784,00 |
| 17.07.2025 | 20,18 | 21,70 | 20,18 | 21,45 | 6,45% | 2.779,00 |
| 16.07.2025 | 20,43 | 20,73 | 20,13 | 20,15 | -1,71% | 1.288,00 |
| 15.07.2025 | 19,85 | 20,68 | 19,85 | 20,50 | 3,33% | 4.278,00 |
| 14.07.2025 | 19,39 | 19,95 | 19,00 | 19,84 | 1,64% | 1.704,00 |
| 11.07.2025 | 19,83 | 19,92 | 19,35 | 19,52 | -2,23% | 637,00 |
| 10.07.2025 | 19,81 | 20,08 | 19,30 | 19,97 | 1,19% | 1.895,00 |
| 09.07.2025 | 18,77 | 19,90 | 18,62 | 19,73 | 5,23% | 2.591,00 |
| 08.07.2025 | 18,34 | 18,96 | 18,11 | 18,75 | 3,59% | 4.856,00 |
| 07.07.2025 | 17,84 | 18,52 | 17,54 | 18,10 | 1,91% | 478,00 |
| 04.07.2025 | 17,18 | 18,24 | 16,98 | 17,76 | 2,96% | 3.220,00 |
| 03.07.2025 | 17,20 | 19,07 | 17,00 | 17,25 | 0,58% | 5.001,00 |
| 02.07.2025 | 16,92 | 17,24 | 16,63 | 17,15 | 1,84% | 1.150,00 |
| 01.07.2025 | 17,12 | 17,19 | 16,82 | 16,84 | -1,58% | - |
| 30.06.2025 | 17,03 | 17,18 | 16,83 | 17,11 | 1,00% | - |
| 27.06.2025 | 16,93 | 17,20 | 16,74 | 16,94 | 0,18% | - |
| 26.06.2025 | 16,75 | 16,98 | 16,60 | 16,91 | 1,02% | - |
| 25.06.2025 | 16,16 | 16,80 | 16,15 | 16,74 | 3,59% | - |
| 24.06.2025 | 15,65 | 16,31 | 15,57 | 16,16 | 4,06% | 1.198,00 |
| 23.06.2025 | 16,23 | 16,25 | 14,94 | 15,53 | -4,61% | 2.550,00 |
| 20.06.2025 | 16,21 | 16,61 | 16,17 | 16,28 | 0,00% | 1.253,00 |
| 19.06.2025 | 16,32 | 16,32 | 16,08 | 16,28 | -0,55% | 342,00 |
| 18.06.2025 | 16,90 | 17,01 | 16,12 | 16,37 | -3,02% | 100,00 |
| 17.06.2025 | 17,20 | 17,20 | 16,77 | 16,88 | -1,69% | 1.141,00 |
| 16.06.2025 | 17,19 | 17,40 | 17,14 | 17,17 | -0,06% | - |
| 13.06.2025 | 17,65 | 17,72 | 16,45 | 17,18 | -4,45% | 1.000,00 |
| 12.06.2025 | 17,92 | 18,07 | 17,49 | 17,98 | -0,06% | - |
| 11.06.2025 | 17,61 | 18,07 | 17,58 | 17,99 | 1,93% | 100,00 |
| 10.06.2025 | 17,99 | 18,14 | 17,56 | 17,65 | -1,45% | 2.423,00 |
| 09.06.2025 | 17,25 | 17,97 | 17,13 | 17,91 | 3,59% | 1.920,00 |
| 06.06.2025 | 18,52 | 18,54 | 16,85 | 17,29 | -6,54% | 1.265,00 |
| 05.06.2025 | 17,54 | 18,78 | 17,36 | 18,50 | 5,65% | 2.817,00 |
| 04.06.2025 | 17,34 | 17,62 | 16,86 | 17,51 | 1,04% | 1.626,00 |
| 03.06.2025 | 17,37 | 17,41 | 16,52 | 17,33 | -0,57% | 500,00 |
| 02.06.2025 | 17,07 | 17,82 | 16,62 | 17,43 | 2,05% | 61,00 |
| 30.05.2025 | 17,75 | 17,79 | 16,91 | 17,08 | -3,45% | 2.000,00 |
| 29.05.2025 | 17,30 | 18,46 | 17,29 | 17,69 | 2,37% | 350,00 |
| 28.05.2025 | 16,80 | 17,54 | 16,76 | 17,28 | 2,67% | 2.364,00 |
| 27.05.2025 | 16,41 | 16,94 | 16,36 | 16,83 | 2,62% | 182,00 |
| 26.05.2025 | 15,85 | 16,48 | 15,80 | 16,40 | 5,13% | 2.012,00 |
| 23.05.2025 | 15,93 | 16,37 | 15,43 | 15,60 | -2,01% | 3.475,00 |
| 22.05.2025 | 16,32 | 16,48 | 15,89 | 15,92 | -2,45% | 500,00 |
| 21.05.2025 | 16,72 | 17,29 | 15,61 | 16,32 | -2,39% | 6.711,00 |
| 20.05.2025 | 16,84 | 16,85 | 16,45 | 16,72 | -0,83% | 17,00 |
| 19.05.2025 | 17,29 | 17,29 | 16,64 | 16,86 | -2,77% | 3.840,00 |
| 16.05.2025 | 17,28 | 17,45 | 16,60 | 17,34 | 0,41% | 673,00 |
| 15.05.2025 | 17,50 | 18,00 | 16,35 | 17,27 | -0,40% | 5.055,00 |
| 14.05.2025 | 16,90 | 18,70 | 16,59 | 17,34 | 2,73% | 287,00 |
| 13.05.2025 | 16,48 | 17,03 | 16,46 | 16,88 | 1,81% | 440,00 |
| 12.05.2025 | 16,68 | 17,18 | 16,45 | 16,58 | 0,00% | 3.283,00 |
| 09.05.2025 | 16,13 | 16,84 | 16,08 | 16,58 | 3,11% | 2.600,00 |
| 08.05.2025 | 17,02 | 17,02 | 15,64 | 16,08 | -5,08% | 5.032,00 |
| 07.05.2025 | 15,58 | 16,99 | 15,33 | 16,94 | 9,36% | 4.558,00 |
| 06.05.2025 | 15,14 | 15,59 | 14,88 | 15,49 | 2,31% | 1.262,00 |
| 05.05.2025 | 14,83 | 15,23 | 14,55 | 15,14 | 1,61% | 111,00 |
| 02.05.2025 | 14,31 | 15,17 | 14,23 | 14,90 | 4,20% | 1.844,00 |
| 30.04.2025 | 14,71 | 14,74 | 14,02 | 14,30 | -2,99% | - |
| 29.04.2025 | 14,05 | 15,33 | 14,03 | 14,74 | 4,84% | 908,00 |
| 28.04.2025 | 14,07 | 14,29 | 13,86 | 14,06 | -0,78% | 100,00 |
| 25.04.2025 | 13,85 | 14,35 | 13,68 | 14,17 | 3,28% | 500,00 |
| 24.04.2025 | 13,30 | 13,80 | 13,14 | 13,72 | 3,16% | 351,00 |
| 23.04.2025 | 12,94 | 13,50 | 12,94 | 13,30 | 3,10% | 2.506,00 |
| 22.04.2025 | 12,63 | 13,01 | 12,46 | 12,90 | 2,06% | 220,00 |
| 17.04.2025 | 12,31 | 12,77 | 12,29 | 12,64 | 3,78% | 350,00 |
| 16.04.2025 | 12,68 | 12,68 | 12,14 | 12,18 | -4,62% | 1.702,00 |
| 15.04.2025 | 12,50 | 12,84 | 12,35 | 12,77 | 2,00% | 203,00 |
| 14.04.2025 | 12,04 | 12,61 | 12,02 | 12,52 | 4,59% | 1.565,00 |