13,675€
-1,65%
Echtzeit-Aktienkurs AT+S AUSTR.T.+SYSTEMT.
Bid:
Ask:
Aktienkurse zur AT+S AUSTR.T.+SYSTEMT. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 13,91 | 14,14 | 12,85 | 13,68 | -1,65% | 1.973,00 |
| 21.11.2024 | 14,75 | 14,88 | 13,80 | 13,91 | -5,70% | 5.048,00 |
| 20.11.2024 | 15,50 | 15,62 | 14,54 | 14,75 | -4,84% | 2.499,00 |
| 19.11.2024 | 16,07 | 16,16 | 15,37 | 15,50 | -3,31% | 1.148,00 |
| 18.11.2024 | 16,50 | 16,65 | 16,03 | 16,03 | -2,85% | 560,00 |
| 15.11.2024 | 16,53 | 16,72 | 16,16 | 16,50 | -0,33% | 1.091,00 |
| 14.11.2024 | 16,70 | 16,96 | 16,51 | 16,55 | -0,93% | 340,00 |
| 13.11.2024 | 17,05 | 17,24 | 16,63 | 16,71 | -1,88% | 20,00 |
| 12.11.2024 | 17,78 | 17,78 | 16,88 | 17,03 | -4,25% | 100,00 |
| 11.11.2024 | 17,27 | 17,89 | 17,22 | 17,78 | 2,95% | 780,00 |
| 08.11.2024 | 18,00 | 18,21 | 16,89 | 17,27 | -4,11% | 661,00 |
| 07.11.2024 | 17,42 | 18,14 | 17,30 | 18,01 | 3,21% | 385,00 |
| 06.11.2024 | 16,72 | 17,56 | 16,72 | 17,45 | 3,65% | 800,00 |
| 05.11.2024 | 16,98 | 17,07 | 16,36 | 16,84 | -0,68% | 761,00 |
| 04.11.2024 | 16,50 | 17,22 | 16,23 | 16,95 | 2,85% | 255,00 |
| 01.11.2024 | 16,83 | 16,96 | 16,36 | 16,48 | -2,20% | 165,00 |
| 31.10.2024 | 17,21 | 17,60 | 16,43 | 16,85 | -2,06% | 2.051,00 |
| 30.10.2024 | 17,32 | 17,71 | 16,98 | 17,21 | -0,89% | 588,00 |
| 29.10.2024 | 18,14 | 18,24 | 16,85 | 17,36 | -4,38% | 3.409,00 |
| 28.10.2024 | 19,92 | 19,97 | 17,84 | 18,16 | -8,63% | 2.228,00 |
| 25.10.2024 | 19,83 | 20,23 | 19,59 | 19,87 | 0,00% | 55,00 |
| 24.10.2024 | 19,67 | 20,43 | 19,67 | 19,87 | 0,97% | 2.200,00 |
| 23.10.2024 | 20,18 | 20,34 | 19,60 | 19,68 | -2,33% | 59,00 |
| 22.10.2024 | 19,57 | 20,20 | 19,54 | 20,15 | 2,78% | 40,00 |
| 21.10.2024 | 20,21 | 20,36 | 19,54 | 19,61 | -3,09% | 100,00 |
| 18.10.2024 | 19,64 | 20,76 | 19,60 | 20,23 | 3,00% | 150,00 |
| 17.10.2024 | 20,09 | 20,28 | 19,56 | 19,64 | -2,34% | 704,00 |
| 16.10.2024 | 20,99 | 21,11 | 20,05 | 20,11 | -4,19% | 187,00 |
| 15.10.2024 | 21,27 | 21,47 | 20,93 | 20,99 | -1,22% | 150,00 |
| 14.10.2024 | 21,30 | 21,39 | 21,04 | 21,25 | -0,14% | 140,00 |
| 11.10.2024 | 21,05 | 21,35 | 20,92 | 21,28 | 1,09% | 250,00 |
| 10.10.2024 | 21,35 | 21,37 | 20,98 | 21,05 | -1,31% | - |
| 09.10.2024 | 21,09 | 21,41 | 20,85 | 21,33 | 1,23% | 2.690,00 |
| 08.10.2024 | 21,29 | 21,44 | 20,93 | 21,07 | -1,03% | 220,00 |
| 07.10.2024 | 20,74 | 21,39 | 20,59 | 21,29 | 2,65% | 688,00 |
| 04.10.2024 | 20,06 | 20,77 | 20,02 | 20,74 | 3,39% | 100,00 |
| 03.10.2024 | 20,16 | 20,55 | 19,93 | 20,06 | -0,89% | 100,00 |
| 02.10.2024 | 19,99 | 20,57 | 19,41 | 20,24 | 1,25% | - |
| 01.10.2024 | 20,16 | 20,69 | 19,73 | 19,99 | -0,84% | 1.003,00 |
| 30.09.2024 | 20,17 | 20,54 | 19,97 | 20,16 | 0,00% | 490,00 |
| 27.09.2024 | 20,29 | 20,77 | 20,05 | 20,16 | -0,64% | 2.050,00 |
| 26.09.2024 | 19,86 | 20,71 | 19,61 | 20,29 | 2,11% | 100,00 |
| 25.09.2024 | 19,17 | 20,02 | 18,84 | 19,87 | 3,22% | 300,00 |
| 24.09.2024 | 20,85 | 20,99 | 18,99 | 19,25 | -7,59% | 1.818,00 |
| 23.09.2024 | 20,13 | 21,13 | 19,88 | 20,83 | 3,58% | 825,00 |
| 20.09.2024 | 19,97 | 20,15 | 19,53 | 20,11 | 0,65% | 2.500,00 |
| 19.09.2024 | 19,58 | 20,22 | 19,56 | 19,98 | 2,04% | 500,00 |
| 18.09.2024 | 19,31 | 19,83 | 19,04 | 19,58 | 1,42% | 431,00 |
| 17.09.2024 | 18,51 | 19,38 | 18,41 | 19,31 | 4,38% | 69,00 |
| 16.09.2024 | 18,58 | 18,73 | 18,32 | 18,50 | -0,38% | 1.529,00 |
| 13.09.2024 | 17,87 | 18,77 | 17,81 | 18,57 | 4,01% | 720,00 |
| 12.09.2024 | 17,74 | 18,16 | 17,68 | 17,85 | 0,45% | 2.810,00 |
| 11.09.2024 | 17,96 | 18,12 | 17,52 | 17,77 | -1,22% | 110,00 |
| 10.09.2024 | 17,42 | 18,00 | 17,35 | 17,99 | 3,09% | 250,00 |
| 09.09.2024 | 17,26 | 17,49 | 16,74 | 17,45 | 1,19% | - |
| 06.09.2024 | 17,83 | 17,92 | 16,85 | 17,25 | -3,39% | - |
| 05.09.2024 | 17,38 | 18,07 | 16,66 | 17,85 | 2,73% | 400,00 |
| 04.09.2024 | 17,51 | 17,69 | 16,77 | 17,38 | -1,14% | 650,00 |
| 03.09.2024 | 18,47 | 18,70 | 17,55 | 17,58 | -4,85% | 1.845,00 |
| 02.09.2024 | 18,05 | 18,57 | 17,81 | 18,47 | 2,33% | 200,00 |
| 30.08.2024 | 17,81 | 18,18 | 17,72 | 18,05 | 1,35% | 400,00 |
| 29.08.2024 | 17,34 | 17,95 | 17,30 | 17,81 | 2,80% | 230,00 |
| 28.08.2024 | 17,14 | 17,45 | 17,08 | 17,33 | 1,08% | 556,00 |
| 27.08.2024 | 16,91 | 17,36 | 16,90 | 17,14 | 1,39% | 400,00 |
| 26.08.2024 | 16,93 | 17,14 | 16,86 | 16,91 | -0,29% | 145,00 |
| 23.08.2024 | 16,85 | 17,18 | 16,57 | 16,96 | 0,65% | 365,00 |
| 22.08.2024 | 16,72 | 16,95 | 16,58 | 16,85 | 0,78% | - |
| 21.08.2024 | 16,06 | 16,75 | 16,05 | 16,72 | 4,08% | 165,00 |
| 20.08.2024 | 16,24 | 16,45 | 16,01 | 16,06 | -1,02% | 5,00 |
| 19.08.2024 | 16,61 | 16,64 | 16,04 | 16,23 | -2,38% | 340,00 |
| 16.08.2024 | 16,10 | 16,69 | 16,09 | 16,62 | 3,26% | 1.104,00 |
| 15.08.2024 | 15,91 | 16,26 | 15,52 | 16,10 | 1,10% | 849,00 |
| 14.08.2024 | 16,19 | 16,42 | 15,72 | 15,92 | -1,64% | 410,00 |
| 13.08.2024 | 15,68 | 16,22 | 15,58 | 16,19 | 3,19% | 118,00 |
| 12.08.2024 | 15,62 | 15,79 | 15,39 | 15,69 | 0,51% | 173,00 |
| 09.08.2024 | 16,34 | 16,34 | 15,09 | 15,61 | -4,53% | 733,00 |
| 08.08.2024 | 16,36 | 16,67 | 15,94 | 16,35 | 0,25% | - |
| 07.08.2024 | 16,87 | 17,17 | 16,31 | 16,31 | -3,00% | 537,00 |
| 06.08.2024 | 16,87 | 17,41 | 16,48 | 16,81 | -0,56% | 615,00 |
| 05.08.2024 | 17,08 | 17,08 | 15,68 | 16,91 | -1,02% | 1.977,00 |
| 02.08.2024 | 18,57 | 18,64 | 16,41 | 17,08 | -8,05% | 1.463,00 |
| 01.08.2024 | 19,59 | 19,73 | 17,73 | 18,58 | -5,08% | 507,00 |
| 31.07.2024 | 19,37 | 20,08 | 19,35 | 19,57 | 1,22% | - |
| 30.07.2024 | 19,36 | 19,65 | 19,22 | 19,34 | 0,00% | 260,00 |
| 29.07.2024 | 19,10 | 19,64 | 18,85 | 19,34 | 1,18% | - |
| 26.07.2024 | 18,47 | 19,27 | 18,26 | 19,11 | 3,47% | 300,00 |
| 25.07.2024 | 19,21 | 19,40 | 18,46 | 18,47 | -4,00% | 425,00 |
| 24.07.2024 | 19,56 | 19,62 | 19,07 | 19,24 | -1,61% | 96,00 |
| 23.07.2024 | 19,91 | 19,95 | 19,37 | 19,56 | -1,83% | - |
| 22.07.2024 | 19,68 | 20,01 | 19,64 | 19,92 | 1,25% | 28,00 |
| 19.07.2024 | 20,22 | 20,29 | 19,63 | 19,68 | -2,65% | 350,00 |
| 18.07.2024 | 20,10 | 20,40 | 20,05 | 20,21 | 0,67% | - |
| 17.07.2024 | 20,67 | 20,67 | 20,06 | 20,08 | -2,88% | 50,00 |
| 16.07.2024 | 20,57 | 20,67 | 20,21 | 20,67 | 0,39% | 250,00 |
| 15.07.2024 | 20,87 | 20,90 | 20,53 | 20,59 | -1,34% | 240,00 |
| 12.07.2024 | 20,45 | 21,03 | 20,45 | 20,87 | 2,05% | 200,00 |
| 11.07.2024 | 20,25 | 20,47 | 20,10 | 20,45 | 0,99% | 400,00 |
| 10.07.2024 | 19,90 | 20,35 | 19,87 | 20,25 | 1,76% | 199,00 |
| 09.07.2024 | 20,05 | 20,33 | 19,82 | 19,90 | -0,75% | - |
| 08.07.2024 | 19,99 | 20,57 | 19,70 | 20,05 | 0,30% | 35,00 |