27,575€
-1,96%
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 |
|---|---|---|---|---|---|---|
| 14.11.2025 | 28,15 | 28,28 | 28,10 | 28,25 | 0,44% | 20,00 |
| 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 |
| 13.10.2025 | 25,70 | 26,90 | 25,68 | 26,80 | 1,80% | 5.875,00 |
| 10.10.2025 | 27,15 | 27,40 | 26,30 | 26,33 | -1,59% | 1.036,00 |
| 09.10.2025 | 26,48 | 26,75 | 26,48 | 26,75 | 0,75% | 500,00 |
| 08.10.2025 | 26,63 | 26,98 | 26,03 | 26,55 | 3,01% | 2.809,00 |
| 07.10.2025 | 25,93 | 26,45 | 25,60 | 25,78 | 0,10% | 773,00 |
| 06.10.2025 | 24,28 | 25,90 | 23,68 | 25,75 | 6,51% | 2.692,00 |
| 03.10.2025 | 24,43 | 24,98 | 23,68 | 24,18 | 4,99% | 1.884,00 |
| 02.10.2025 | 22,90 | 23,03 | 22,75 | 23,03 | 2,11% | - |
| 01.10.2025 | 22,48 | 22,93 | 22,25 | 22,55 | 0,56% | 1.033,00 |
| 30.09.2025 | 21,63 | 22,88 | 21,58 | 22,43 | 2,05% | 1.496,00 |
| 29.09.2025 | 21,95 | 22,23 | 21,58 | 21,98 | 0,00% | 300,00 |
| 26.09.2025 | 22,20 | 22,33 | 21,78 | 21,98 | -1,01% | 1.130,00 |
| 25.09.2025 | 22,28 | 22,33 | 21,83 | 22,20 | -1,44% | 336,00 |
| 24.09.2025 | 22,25 | 22,53 | 21,78 | 22,53 | 1,46% | 133,00 |
| 23.09.2025 | 21,90 | 22,20 | 21,63 | 22,20 | 4,10% | 5.057,00 |
| 22.09.2025 | 21,38 | 21,40 | 21,33 | 21,33 | -1,95% | - |
| 19.09.2025 | 21,88 | 22,00 | 21,65 | 21,75 | -0,80% | 360,00 |
| 18.09.2025 | 20,08 | 23,35 | 20,08 | 21,93 | 8,81% | 3.726,00 |
| 17.09.2025 | 20,25 | 20,40 | 20,03 | 20,15 | -0,37% | 275,00 |
| 16.09.2025 | 20,38 | 20,83 | 20,15 | 20,23 | -0,98% | 153,00 |
| 15.09.2025 | 18,93 | 20,75 | 18,89 | 20,43 | 6,94% | 3.927,00 |
| 12.09.2025 | 18,86 | 19,14 | 18,47 | 19,10 | 0,63% | 2,00 |
| 11.09.2025 | 18,79 | 19,15 | 18,65 | 18,98 | 1,50% | 250,00 |
| 10.09.2025 | 19,28 | 19,44 | 18,70 | 18,70 | -2,25% | 553,00 |
| 09.09.2025 | 19,07 | 19,20 | 19,03 | 19,13 | 3,29% | - |
| 08.09.2025 | 18,18 | 18,52 | 18,16 | 18,52 | 1,70% | - |
| 05.09.2025 | 18,56 | 19,03 | 18,21 | 18,21 | -1,73% | 4,00 |
| 04.09.2025 | 18,95 | 19,21 | 18,44 | 18,53 | -2,22% | 1.406,00 |
| 03.09.2025 | 19,09 | 19,55 | 18,91 | 18,95 | -0,89% | - |
| 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% | - |