45,275€
-0,44%
Echtzeit-Aktienkurs AT+S AUSTR.T.+SYSTEMT.
Bid:
Ask:
Aktienkurse zur AT+S AUSTR.T.+SYSTEMT. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 45,33 | 45,33 | 41,75 | 44,78 | -1,54% | 2.933,00 |
| 06.03.2026 | 46,70 | 47,70 | 44,88 | 45,48 | -1,94% | 752,00 |
| 05.03.2026 | 50,20 | 50,20 | 46,38 | 46,38 | -7,62% | 591,00 |
| 04.03.2026 | 45,73 | 50,20 | 45,65 | 50,20 | 8,31% | 1.511,00 |
| 03.03.2026 | 50,85 | 50,85 | 44,88 | 46,35 | -9,12% | 2.431,00 |
| 02.03.2026 | 50,20 | 51,30 | 47,45 | 51,00 | -0,29% | 1.182,00 |
| 27.02.2026 | 50,75 | 52,65 | 50,65 | 51,15 | 1,09% | 1.886,00 |
| 26.02.2026 | 51,60 | 53,05 | 50,55 | 50,60 | -2,88% | 672,00 |
| 25.02.2026 | 54,95 | 56,25 | 49,93 | 52,10 | -6,29% | 6.167,00 |
| 24.02.2026 | 54,05 | 55,70 | 53,25 | 55,60 | 2,49% | 133,00 |
| 23.02.2026 | 49,88 | 54,90 | 49,88 | 54,25 | 9,38% | 2.180,00 |
| 20.02.2026 | 50,25 | 50,55 | 49,23 | 49,60 | -2,84% | 708,00 |
| 19.02.2026 | 51,55 | 52,00 | 50,95 | 51,05 | -0,87% | 235,00 |
| 18.02.2026 | 51,20 | 52,35 | 50,60 | 51,50 | 2,18% | 1.952,00 |
| 17.02.2026 | 51,10 | 51,30 | 50,13 | 50,40 | -1,27% | 24,00 |
| 16.02.2026 | 48,38 | 51,05 | 48,38 | 51,05 | 5,10% | 720,00 |
| 13.02.2026 | 48,15 | 49,58 | 46,83 | 48,58 | -4,00% | 600,00 |
| 12.02.2026 | 51,45 | 51,65 | 50,40 | 50,60 | -1,84% | 4,00 |
| 11.02.2026 | 51,40 | 51,65 | 50,15 | 51,55 | -0,96% | 394,00 |
| 10.02.2026 | 52,85 | 53,05 | 51,15 | 52,05 | 2,56% | 157,00 |
| 09.02.2026 | 50,45 | 52,15 | 49,88 | 50,75 | 3,52% | 3.468,00 |
| 06.02.2026 | 48,80 | 49,48 | 48,28 | 49,03 | -0,15% | 371,00 |
| 05.02.2026 | 49,13 | 49,98 | 48,03 | 49,10 | -1,90% | 2.997,00 |
| 04.02.2026 | 45,73 | 50,80 | 45,73 | 50,05 | 13,56% | 20.748,00 |
| 03.02.2026 | 40,53 | 44,08 | 40,33 | 44,08 | 6,91% | 1.335,00 |
| 02.02.2026 | 36,95 | 41,75 | 36,80 | 41,23 | 9,57% | 6.747,00 |
| 30.01.2026 | 39,38 | 39,38 | 37,00 | 37,63 | -4,51% | 3.316,00 |
| 29.01.2026 | 40,13 | 40,38 | 38,20 | 39,40 | -1,38% | 5.589,00 |
| 28.01.2026 | 41,08 | 41,78 | 39,60 | 39,95 | -2,08% | 795,00 |
| 27.01.2026 | 40,38 | 40,95 | 40,18 | 40,80 | 1,18% | 2.073,00 |
| 26.01.2026 | 40,20 | 41,78 | 39,58 | 40,33 | -0,06% | 1.182,00 |
| 23.01.2026 | 39,90 | 41,08 | 39,90 | 40,35 | -0,25% | 1.247,00 |
| 22.01.2026 | 38,35 | 40,60 | 38,20 | 40,45 | 5,48% | 2.852,00 |
| 21.01.2026 | 36,18 | 38,65 | 36,00 | 38,35 | 7,35% | 1.147,00 |
| 20.01.2026 | 36,05 | 36,48 | 34,50 | 35,73 | -0,90% | 446,00 |
| 19.01.2026 | 35,68 | 36,35 | 34,93 | 36,05 | -1,10% | 3.173,00 |
| 16.01.2026 | 35,55 | 36,53 | 35,55 | 36,45 | 2,60% | 7.660,00 |
| 15.01.2026 | 34,33 | 35,90 | 34,30 | 35,53 | 4,10% | 733,00 |
| 14.01.2026 | 33,83 | 34,78 | 33,43 | 34,13 | -1,16% | 1.283,00 |
| 13.01.2026 | 33,90 | 34,98 | 33,88 | 34,53 | 2,45% | 6.855,00 |
| 12.01.2026 | 32,18 | 34,15 | 32,10 | 33,70 | 4,42% | 1.805,00 |
| 09.01.2026 | 32,78 | 33,10 | 32,10 | 32,28 | -0,62% | 3.872,00 |
| 08.01.2026 | 34,40 | 34,63 | 31,78 | 32,48 | -5,25% | 3.897,00 |
| 07.01.2026 | 34,03 | 34,35 | 33,65 | 34,28 | 0,59% | 440,00 |
| 06.01.2026 | 33,78 | 34,10 | 33,28 | 34,08 | 2,95% | 1.373,00 |
| 05.01.2026 | 33,08 | 33,10 | 32,93 | 33,10 | 1,07% | 32,00 |
| 02.01.2026 | 32,15 | 32,90 | 31,80 | 32,75 | 3,31% | 716,00 |
| 30.12.2025 | 31,30 | 31,73 | 31,15 | 31,70 | 1,20% | - |
| 29.12.2025 | 31,28 | 31,50 | 30,98 | 31,33 | 0,00% | 1.130,00 |
| 23.12.2025 | 31,45 | 31,50 | 29,40 | 31,33 | -0,40% | 200,00 |
| 22.12.2025 | 30,43 | 31,50 | 30,33 | 31,45 | 3,28% | 360,00 |
| 19.12.2025 | 29,78 | 30,53 | 28,70 | 30,45 | 2,35% | 790,00 |
| 18.12.2025 | 29,35 | 29,78 | 29,15 | 29,75 | 1,02% | 343,00 |
| 17.12.2025 | 30,10 | 30,28 | 29,25 | 29,45 | -2,40% | 209,00 |
| 16.12.2025 | 30,13 | 30,18 | 30,13 | 30,18 | -0,41% | - |
| 15.12.2025 | 30,48 | 30,68 | 29,85 | 30,30 | -0,41% | 451,00 |
| 12.12.2025 | 30,58 | 30,58 | 30,40 | 30,43 | -0,25% | 330,00 |
| 11.12.2025 | 30,58 | 30,68 | 30,33 | 30,50 | -0,57% | - |
| 10.12.2025 | 31,50 | 31,65 | 30,43 | 30,68 | -3,92% | 513,00 |
| 09.12.2025 | 31,88 | 31,93 | 31,85 | 31,93 | 0,39% | - |
| 08.12.2025 | 31,95 | 32,48 | 31,30 | 31,80 | -0,62% | 643,00 |
| 05.12.2025 | 32,85 | 33,10 | 31,98 | 32,00 | -2,36% | 22,00 |
| 04.12.2025 | 32,43 | 32,90 | 31,88 | 32,78 | 1,24% | 125,00 |
| 03.12.2025 | 32,83 | 33,25 | 31,80 | 32,38 | -0,99% | 640,00 |
| 02.12.2025 | 31,63 | 32,88 | 31,53 | 32,70 | 3,40% | 30,00 |
| 01.12.2025 | 32,40 | 32,53 | 31,05 | 31,63 | -2,47% | 2.425,00 |
| 28.11.2025 | 31,83 | 32,55 | 31,80 | 32,43 | 1,97% | 919,00 |
| 27.11.2025 | 30,90 | 32,50 | 30,70 | 31,80 | 4,18% | 2.654,00 |
| 26.11.2025 | 28,33 | 30,58 | 28,30 | 30,53 | 8,05% | 8.755,00 |
| 25.11.2025 | 28,28 | 28,35 | 27,60 | 28,25 | -0,35% | 307,00 |
| 24.11.2025 | 26,95 | 28,35 | 26,90 | 28,35 | 6,08% | 998,00 |
| 21.11.2025 | 26,68 | 27,10 | 26,38 | 26,73 | -2,73% | 1.170,00 |
| 20.11.2025 | 27,35 | 28,23 | 27,28 | 27,48 | 2,90% | 3.815,00 |
| 19.11.2025 | 26,65 | 27,33 | 26,05 | 26,70 | 1,81% | 1.177,00 |
| 18.11.2025 | 25,90 | 26,48 | 25,38 | 26,23 | 0,48% | 1.745,00 |
| 17.11.2025 | 27,83 | 28,30 | 26,10 | 26,10 | -5,78% | 1.484,00 |
| 14.11.2025 | 28,15 | 28,43 | 25,33 | 27,70 | -1,51% | 3.567,00 |
| 13.11.2025 | 29,28 | 29,35 | 27,98 | 28,13 | -5,54% | 1.269,00 |
| 12.11.2025 | 29,78 | 29,80 | 29,78 | 29,78 | -0,25% | - |
| 11.11.2025 | 30,08 | 30,38 | 29,25 | 29,85 | -1,00% | 518,00 |
| 10.11.2025 | 27,93 | 30,18 | 27,93 | 30,15 | 10,04% | 7.030,00 |
| 07.11.2025 | 29,40 | 30,80 | 26,90 | 27,40 | -8,21% | 2.075,00 |
| 06.11.2025 | 31,63 | 31,63 | 29,75 | 29,85 | -5,01% | 2.390,00 |
| 05.11.2025 | 32,43 | 32,93 | 29,13 | 31,43 | -3,97% | 6.663,00 |
| 04.11.2025 | 35,35 | 35,53 | 31,30 | 32,73 | -5,42% | 9.593,00 |
| 03.11.2025 | 33,88 | 36,30 | 33,00 | 34,60 | 3,67% | 8.442,00 |
| 31.10.2025 | 31,45 | 33,40 | 31,38 | 33,38 | 5,78% | 2.413,00 |
| 30.10.2025 | 31,50 | 32,38 | 30,98 | 31,55 | -0,08% | 4.306,00 |
| 29.10.2025 | 31,38 | 32,03 | 30,70 | 31,58 | 2,18% | 2.481,00 |
| 28.10.2025 | 31,65 | 31,68 | 30,60 | 30,90 | -2,60% | 2.758,00 |
| 27.10.2025 | 30,35 | 31,80 | 30,35 | 31,73 | 6,73% | 5.123,00 |
| 24.10.2025 | 28,70 | 29,85 | 28,70 | 29,73 | 3,66% | 637,00 |
| 23.10.2025 | 28,93 | 29,53 | 27,93 | 28,68 | -1,71% | 442,00 |
| 22.10.2025 | 28,70 | 29,35 | 28,60 | 29,18 | 0,69% | 1.767,00 |
| 21.10.2025 | 29,00 | 29,08 | 28,10 | 28,98 | -0,09% | 1.368,00 |
| 20.10.2025 | 28,25 | 29,10 | 28,05 | 29,00 | 3,20% | 625,00 |
| 17.10.2025 | 28,55 | 28,75 | 27,23 | 28,10 | -1,49% | 3.072,00 |
| 16.10.2025 | 28,45 | 29,30 | 28,10 | 28,53 | 0,26% | 2.690,00 |
| 15.10.2025 | 27,85 | 28,68 | 27,68 | 28,45 | 2,43% | 3.709,00 |
| 14.10.2025 | 26,55 | 27,95 | 25,38 | 27,78 | 3,64% | 5.540,00 |