13,400€
2,13%
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 |
|---|---|---|---|---|---|---|
| 02.04.2025 | 13,14 | 13,73 | 13,07 | 13,40 | 2,10% | 1.174,00 |
| 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 |
| 09.01.2025 | 11,60 | 11,60 | 11,10 | 11,38 | -1,90% | 1.156,00 |
| 08.01.2025 | 12,38 | 12,45 | 11,11 | 11,60 | -6,34% | 7.878,00 |
| 07.01.2025 | 13,55 | 13,74 | 12,17 | 12,38 | -8,63% | 3.279,00 |
| 06.01.2025 | 13,51 | 13,84 | 13,12 | 13,55 | 0,71% | 3.441,00 |
| 03.01.2025 | 13,01 | 13,95 | 13,01 | 13,46 | 3,42% | 1.849,00 |
| 02.01.2025 | 12,33 | 13,22 | 12,09 | 13,01 | 5,34% | 8.117,00 |
| 30.12.2024 | 11,64 | 12,46 | 11,56 | 12,35 | 6,15% | 4.576,00 |
| 27.12.2024 | 10,97 | 11,83 | 10,89 | 11,64 | 6,21% | 1.028,00 |
| 23.12.2024 | 11,04 | 11,14 | 10,83 | 10,96 | -0,45% | 3.106,00 |
| 20.12.2024 | 10,80 | 11,20 | 10,64 | 11,01 | 1,90% | 1.700,00 |
| 19.12.2024 | 10,64 | 11,53 | 10,39 | 10,80 | 1,60% | 10.354,00 |
| 18.12.2024 | 12,08 | 12,15 | 9,59 | 10,63 | -12,00% | 11.686,00 |
| 17.12.2024 | 13,34 | 13,43 | 12,07 | 12,08 | -9,45% | 9.002,00 |
| 16.12.2024 | 13,74 | 13,82 | 13,30 | 13,34 | -2,91% | 1.150,00 |
| 13.12.2024 | 13,77 | 13,88 | 13,61 | 13,74 | -0,22% | 29,00 |
| 12.12.2024 | 13,52 | 13,78 | 13,48 | 13,77 | 1,89% | 975,00 |
| 11.12.2024 | 13,49 | 13,53 | 13,27 | 13,52 | 0,19% | 2.270,00 |
| 10.12.2024 | 13,65 | 13,65 | 13,48 | 13,49 | -1,06% | 389,00 |
| 09.12.2024 | 13,78 | 14,00 | 13,47 | 13,64 | -1,05% | 2.805,00 |
| 06.12.2024 | 13,79 | 13,92 | 13,69 | 13,78 | -0,04% | 818,00 |
| 05.12.2024 | 13,93 | 14,30 | 13,70 | 13,79 | -0,97% | 2.507,00 |
| 04.12.2024 | 12,96 | 13,98 | 12,89 | 13,92 | 7,45% | 3.211,00 |
| 03.12.2024 | 13,19 | 13,45 | 12,90 | 12,96 | -1,74% | 5.168,00 |
| 02.12.2024 | 13,20 | 13,29 | 12,83 | 13,19 | -0,04% | 2.070,00 |
| 29.11.2024 | 12,78 | 13,26 | 12,55 | 13,19 | 3,21% | 1.615,00 |
| 28.11.2024 | 12,92 | 13,38 | 12,57 | 12,78 | -1,08% | 9.477,00 |
| 27.11.2024 | 13,32 | 13,32 | 12,42 | 12,92 | -2,97% | 6.236,00 |
| 26.11.2024 | 13,65 | 13,70 | 13,15 | 13,32 | -2,70% | 1.966,00 |
| 25.11.2024 | 13,70 | 14,13 | 13,64 | 13,69 | 0,07% | 1.239,00 |
| 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 |