17,340€
-0,52%
Echtzeit-Aktienkurs AT+S AUSTR.T.+SYSTEMT.
Bid:
Ask:
Aktienkurse zur AT+S AUSTR.T.+SYSTEMT. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.04.2025 | 11,62 | 12,13 | 11,51 | 11,97 | 3,01% | 1.825,00 |
| 10.04.2025 | 12,57 | 12,96 | 11,51 | 11,62 | -8,50% | 6.075,00 |
| 09.04.2025 | 11,01 | 12,89 | 10,79 | 12,70 | 14,93% | 2.560,00 |
| 08.04.2025 | 11,53 | 12,67 | 10,96 | 11,05 | -4,25% | 9.754,00 |
| 07.04.2025 | 11,23 | 12,09 | 10,43 | 11,54 | -0,13% | 5.453,00 |
| 04.04.2025 | 12,36 | 12,38 | 10,97 | 11,56 | -6,55% | 8.206,00 |
| 03.04.2025 | 13,34 | 13,44 | 12,19 | 12,37 | -9,35% | 5.479,00 |
| 02.04.2025 | 13,14 | 13,83 | 13,07 | 13,64 | 3,96% | 1.424,00 |
| 01.04.2025 | 13,06 | 13,13 | 12,77 | 13,12 | 0,54% | 1.110,00 |
| 31.03.2025 | 12,84 | 13,08 | 12,70 | 13,05 | 1,24% | 205,00 |
| 28.03.2025 | 13,55 | 13,64 | 12,77 | 12,89 | -5,05% | 2.760,00 |
| 27.03.2025 | 13,62 | 13,94 | 13,30 | 13,58 | -0,18% | 277,00 |
| 26.03.2025 | 14,06 | 14,26 | 13,27 | 13,60 | -3,17% | 8.100,00 |
| 25.03.2025 | 13,97 | 14,23 | 13,87 | 14,05 | 0,36% | 202,00 |
| 24.03.2025 | 13,95 | 14,43 | 13,94 | 14,00 | 0,43% | 578,00 |
| 21.03.2025 | 13,91 | 14,35 | 13,45 | 13,94 | 0,00% | 2.080,00 |
| 20.03.2025 | 14,29 | 14,53 | 13,87 | 13,94 | -2,48% | 788,00 |
| 19.03.2025 | 14,61 | 14,83 | 14,11 | 14,29 | -2,02% | 2.092,00 |
| 18.03.2025 | 13,93 | 14,65 | 13,90 | 14,59 | 4,74% | 3.963,00 |
| 17.03.2025 | 13,17 | 14,09 | 13,10 | 13,93 | 5,69% | 2.610,00 |
| 14.03.2025 | 12,73 | 13,45 | 12,69 | 13,18 | 4,15% | 694,00 |
| 13.03.2025 | 13,06 | 13,20 | 12,64 | 12,65 | -3,25% | 528,00 |
| 12.03.2025 | 12,88 | 13,16 | 12,85 | 13,08 | 1,71% | 927,00 |
| 11.03.2025 | 13,09 | 13,98 | 12,75 | 12,86 | -1,53% | 4.128,00 |
| 10.03.2025 | 13,35 | 13,45 | 12,56 | 13,06 | -2,06% | 3.090,00 |
| 07.03.2025 | 12,63 | 13,34 | 12,58 | 13,33 | 5,33% | 2.188,00 |
| 06.03.2025 | 12,38 | 12,89 | 12,32 | 12,66 | 2,35% | 3.485,00 |
| 05.03.2025 | 12,13 | 12,72 | 12,00 | 12,37 | 2,57% | 4.144,00 |
| 04.03.2025 | 12,50 | 12,51 | 11,72 | 12,06 | -3,52% | 2.561,00 |
| 03.03.2025 | 12,81 | 12,93 | 12,32 | 12,50 | -1,96% | - |
| 28.02.2025 | 13,04 | 13,34 | 12,51 | 12,75 | -2,71% | 3.867,00 |
| 27.02.2025 | 13,22 | 13,42 | 13,06 | 13,10 | -0,64% | 1.232,00 |
| 26.02.2025 | 13,02 | 13,64 | 12,77 | 13,19 | 1,70% | 1.230,00 |
| 25.02.2025 | 12,63 | 13,03 | 12,28 | 12,97 | 2,61% | 490,00 |
| 24.02.2025 | 12,74 | 12,88 | 12,18 | 12,64 | 0,16% | 300,00 |
| 21.02.2025 | 12,55 | 13,17 | 12,53 | 12,62 | 0,52% | 1.322,00 |
| 20.02.2025 | 11,64 | 12,69 | 11,64 | 12,55 | 7,82% | 2.313,00 |
| 19.02.2025 | 11,87 | 12,04 | 11,61 | 11,64 | -1,94% | 2.766,00 |
| 18.02.2025 | 12,36 | 12,36 | 11,76 | 11,87 | -3,93% | 2.910,00 |
| 17.02.2025 | 12,78 | 12,79 | 12,28 | 12,36 | -3,33% | 5.134,00 |
| 14.02.2025 | 12,34 | 12,96 | 12,34 | 12,78 | 3,52% | 259,00 |
| 13.02.2025 | 12,03 | 12,59 | 11,87 | 12,35 | 3,09% | 5.282,00 |
| 12.02.2025 | 12,12 | 12,21 | 11,74 | 11,98 | -1,16% | 3.285,00 |
| 11.02.2025 | 11,82 | 12,15 | 11,58 | 12,12 | 2,54% | 1.020,00 |
| 10.02.2025 | 11,32 | 11,96 | 11,14 | 11,82 | 4,42% | 1.370,00 |
| 07.02.2025 | 11,74 | 11,89 | 10,97 | 11,32 | -3,58% | 8.113,00 |
| 06.02.2025 | 11,80 | 12,00 | 11,64 | 11,74 | -0,51% | 518,00 |
| 05.02.2025 | 12,05 | 12,06 | 11,41 | 11,80 | -2,32% | 5.740,00 |
| 04.02.2025 | 12,73 | 13,53 | 11,73 | 12,08 | -5,15% | 5.821,00 |
| 03.02.2025 | 13,09 | 13,10 | 12,00 | 12,73 | -2,90% | 2.264,00 |
| 31.01.2025 | 13,08 | 13,23 | 13,02 | 13,11 | 0,38% | 260,00 |
| 30.01.2025 | 13,22 | 13,23 | 12,89 | 13,06 | -1,28% | 1.767,00 |
| 29.01.2025 | 12,51 | 13,23 | 12,50 | 13,23 | 5,88% | 547,00 |
| 28.01.2025 | 12,25 | 12,75 | 12,18 | 12,50 | 2,04% | 1.014,00 |
| 27.01.2025 | 12,34 | 12,58 | 12,12 | 12,25 | -0,73% | 863,00 |
| 24.01.2025 | 12,26 | 12,41 | 12,14 | 12,34 | 0,65% | 1.414,00 |
| 23.01.2025 | 12,01 | 12,27 | 11,94 | 12,26 | 2,08% | 1.869,00 |
| 22.01.2025 | 11,54 | 12,13 | 11,52 | 12,01 | 4,03% | 1.128,00 |
| 21.01.2025 | 11,78 | 12,06 | 11,52 | 11,54 | -2,00% | 1.047,00 |
| 20.01.2025 | 11,57 | 11,87 | 11,41 | 11,78 | 1,82% | 2.915,00 |
| 17.01.2025 | 11,20 | 11,59 | 11,18 | 11,57 | 3,26% | 1.715,00 |
| 16.01.2025 | 11,49 | 11,61 | 11,18 | 11,20 | -2,74% | 16,00 |
| 15.01.2025 | 11,40 | 11,72 | 11,32 | 11,52 | 1,01% | 1.237,00 |
| 14.01.2025 | 11,68 | 11,87 | 11,36 | 11,40 | -2,44% | 1.027,00 |
| 13.01.2025 | 11,47 | 11,97 | 11,07 | 11,69 | 1,92% | 3.595,00 |
| 10.01.2025 | 11,38 | 11,68 | 11,17 | 11,47 | 0,79% | 109,00 |