112,600€
5,33%
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 |
|---|---|---|---|---|---|---|
| 09.11.2026 | 106,50 | 113,50 | 102,40 | 112,70 | 5,43% | 851,00 |
| 06.11.2026 | 108,90 | 115,50 | 105,20 | 106,90 | -2,99% | 2.136,00 |
| 05.11.2026 | 134,60 | 139,70 | 109,20 | 110,20 | -15,49% | 4.783,00 |
| 04.11.2026 | 138,10 | 144,70 | 129,60 | 130,40 | -5,23% | 1.155,00 |
| 03.11.2026 | 126,80 | 140,80 | 124,60 | 137,60 | 0,95% | 656,00 |
| 02.11.2026 | 136,00 | 143,70 | 132,30 | 136,30 | 2,48% | 454,00 |
| 30.10.2026 | 148,20 | 148,20 | 131,40 | 133,00 | -15,18% | 1.004,00 |
| 29.10.2026 | 154,70 | 157,50 | 149,30 | 156,80 | 0,13% | 151,00 |
| 28.10.2026 | 157,80 | 166,50 | 155,30 | 156,60 | -1,69% | 1.611,00 |
| 27.10.2026 | 144,80 | 160,30 | 143,50 | 159,30 | 11,09% | 1.087,00 |
| 26.10.2026 | 138,60 | 143,50 | 135,40 | 143,40 | 3,17% | 1.401,00 |
| 23.10.2026 | 142,60 | 149,30 | 135,20 | 139,00 | -3,27% | 1.579,00 |
| 22.10.2026 | 174,50 | 174,50 | 140,20 | 143,70 | -17,79% | 2.601,00 |
| 21.10.2026 | 158,60 | 175,00 | 158,60 | 174,80 | 8,84% | 424,00 |
| 20.10.2026 | 171,20 | 171,20 | 160,30 | 160,60 | -6,03% | 505,00 |
| 19.10.2026 | 169,80 | 181,40 | 167,30 | 170,90 | 0,29% | 1.104,00 |
| 16.10.2026 | 181,70 | 184,40 | 170,30 | 170,40 | -4,05% | 245,00 |
| 15.10.2026 | 195,90 | 196,20 | 171,30 | 177,60 | -11,02% | 668,00 |
| 14.10.2026 | 206,50 | 208,25 | 197,70 | 199,60 | -4,04% | 366,00 |
| 13.10.2026 | 216,00 | 216,00 | 202,00 | 208,00 | -3,70% | 514,00 |
| 12.10.2026 | 218,25 | 221,75 | 210,75 | 216,00 | 1,41% | - |
| 09.10.2026 | 213,75 | 222,25 | 212,00 | 213,00 | 2,16% | 334,00 |
| 08.10.2026 | 220,50 | 224,75 | 207,00 | 208,50 | -5,66% | 1.786,00 |
| 07.10.2026 | 229,25 | 229,25 | 211,00 | 221,00 | -6,06% | 340,00 |
| 06.10.2026 | 224,50 | 235,75 | 224,00 | 235,25 | 6,45% | 1.108,00 |
| 05.10.2026 | 218,00 | 225,50 | 216,00 | 221,00 | 0,80% | 345,00 |
| 02.10.2026 | 203,00 | 222,00 | 202,50 | 219,25 | 8,27% | 1.531,00 |
| 01.10.2026 | 203,00 | 212,50 | 196,40 | 202,50 | -0,49% | 1.623,00 |
| 30.09.2026 | 217,50 | 220,25 | 202,75 | 203,50 | -5,90% | 360,00 |
| 29.09.2026 | 198,30 | 219,50 | 196,90 | 216,25 | 8,78% | 992,00 |
| 28.09.2026 | 202,25 | 206,50 | 195,60 | 198,80 | -2,07% | 182,00 |
| 25.09.2026 | 199,30 | 205,00 | 197,60 | 203,00 | 2,78% | 943,00 |
| 24.09.2026 | 207,25 | 207,25 | 194,70 | 197,50 | -3,89% | 952,00 |
| 23.09.2026 | 203,75 | 216,25 | 203,75 | 205,50 | 4,90% | 2.306,00 |
| 22.09.2026 | 184,20 | 202,00 | 183,90 | 195,90 | 5,44% | 1.181,00 |
| 21.09.2026 | 176,80 | 187,40 | 176,50 | 185,80 | 6,78% | 1.284,00 |
| 18.09.2026 | 165,80 | 178,40 | 165,60 | 174,00 | 4,88% | 2.998,00 |
| 17.09.2026 | 157,50 | 168,00 | 156,90 | 165,90 | 5,27% | 164,00 |
| 16.09.2026 | 153,60 | 161,00 | 153,60 | 157,60 | 2,60% | 410,00 |
| 15.09.2026 | 152,70 | 159,00 | 151,40 | 153,60 | 1,59% | 23,00 |
| 14.09.2026 | 167,20 | 167,40 | 148,70 | 151,20 | -9,84% | 1.147,00 |
| 11.09.2026 | 170,90 | 173,40 | 166,30 | 167,70 | -1,87% | 547,00 |
| 10.09.2026 | 168,60 | 173,70 | 166,40 | 170,90 | 1,42% | 371,00 |
| 09.09.2026 | 166,40 | 173,10 | 164,30 | 168,50 | 0,42% | 565,00 |
| 08.09.2026 | 177,50 | 178,50 | 162,70 | 167,80 | -5,20% | 2.036,00 |
| 07.09.2026 | 164,30 | 178,10 | 164,30 | 177,00 | 8,06% | 1.258,00 |
| 04.09.2026 | 148,50 | 171,90 | 148,50 | 163,80 | 10,38% | 3.998,00 |
| 03.09.2026 | 152,70 | 152,70 | 146,30 | 148,40 | -2,94% | 346,00 |
| 02.09.2026 | 144,50 | 152,90 | 142,00 | 152,90 | 5,74% | 247,00 |
| 01.09.2026 | 153,10 | 156,10 | 144,40 | 144,60 | -4,68% | 1.148,00 |
| 31.08.2026 | 150,00 | 157,70 | 148,80 | 151,70 | -0,72% | 595,00 |
| 28.08.2026 | 149,80 | 157,30 | 144,40 | 152,80 | 3,87% | 1.657,00 |
| 27.08.2026 | 138,50 | 151,70 | 138,50 | 147,10 | 6,67% | 1.498,00 |
| 26.08.2026 | 136,80 | 139,60 | 134,70 | 137,90 | 1,32% | 520,00 |
| 25.08.2026 | 130,00 | 139,80 | 130,00 | 136,10 | 4,61% | 1.091,00 |
| 24.08.2026 | 142,10 | 142,10 | 128,20 | 130,10 | -7,47% | 772,00 |
| 21.08.2026 | 143,50 | 148,80 | 138,30 | 140,60 | -1,68% | 568,00 |
| 20.08.2026 | 151,40 | 154,40 | 141,50 | 143,00 | -4,92% | 665,00 |
| 19.08.2026 | 150,50 | 159,00 | 145,10 | 150,40 | -1,51% | 762,00 |
| 18.08.2026 | 170,50 | 171,20 | 150,90 | 152,70 | -11,68% | 622,00 |
| 17.08.2026 | 171,90 | 179,20 | 168,80 | 172,90 | -2,10% | 1.820,00 |
| 14.08.2026 | 165,80 | 176,60 | 163,10 | 176,60 | 7,23% | 2.944,00 |
| 13.08.2026 | 162,70 | 168,70 | 156,60 | 164,70 | 1,29% | 1.541,00 |
| 12.08.2026 | 150,20 | 166,20 | 149,90 | 162,60 | 5,65% | 1.047,00 |
| 11.08.2026 | 148,10 | 154,50 | 147,10 | 153,90 | 4,91% | 110,00 |
| 10.08.2026 | 144,40 | 153,90 | 144,20 | 146,70 | 1,66% | 756,00 |
| 07.08.2026 | 146,40 | 150,20 | 142,40 | 144,30 | -3,02% | 694,00 |
| 06.08.2026 | 143,00 | 151,20 | 136,50 | 148,80 | 1,64% | 709,00 |
| 05.08.2026 | 148,00 | 156,40 | 145,30 | 146,40 | -2,07% | 2.165,00 |
| 04.08.2026 | 140,50 | 168,30 | 139,80 | 149,50 | 7,94% | 3.163,00 |
| 03.08.2026 | 131,90 | 139,20 | 128,10 | 138,50 | 5,89% | 515,00 |
| 31.07.2026 | 137,40 | 149,30 | 130,70 | 130,80 | -2,90% | 1.768,00 |
| 30.07.2026 | 115,70 | 141,70 | 113,90 | 134,70 | 12,81% | 5.238,00 |
| 29.07.2026 | 124,30 | 134,50 | 116,20 | 119,40 | -4,02% | 2.193,00 |
| 28.07.2026 | 141,80 | 141,80 | 122,30 | 124,40 | -8,66% | 2.078,00 |
| 27.07.2026 | 159,10 | 165,70 | 134,90 | 136,20 | -13,74% | 2.076,00 |
| 24.07.2026 | 169,70 | 172,80 | 154,80 | 157,90 | -10,13% | 661,00 |
| 23.07.2026 | 178,30 | 184,00 | 172,80 | 175,70 | -2,82% | 390,00 |
| 22.07.2026 | 182,30 | 182,30 | 175,20 | 180,80 | 0,06% | 230,00 |
| 21.07.2026 | 156,90 | 183,20 | 156,90 | 180,70 | 11,89% | 1.788,00 |
| 20.07.2026 | 157,30 | 164,80 | 155,40 | 161,50 | -0,68% | 297,00 |
| 17.07.2026 | 169,00 | 169,00 | 157,20 | 162,60 | -6,39% | 1.806,00 |
| 16.07.2026 | 180,90 | 181,50 | 166,40 | 173,70 | -3,50% | 385,00 |
| 15.07.2026 | 183,70 | 192,40 | 179,60 | 180,00 | -2,33% | 847,00 |
| 14.07.2026 | 180,10 | 188,80 | 180,10 | 184,30 | 1,10% | 86,00 |
| 13.07.2026 | 188,00 | 188,00 | 175,90 | 182,30 | -2,04% | 401,00 |
| 10.07.2026 | 192,20 | 195,20 | 185,50 | 186,10 | -2,87% | 88,00 |
| 09.07.2026 | 180,10 | 192,60 | 179,60 | 191,60 | 7,34% | 708,00 |
| 08.07.2026 | 173,70 | 179,80 | 167,10 | 178,50 | 2,47% | 2.068,00 |
| 07.07.2026 | 192,40 | 192,40 | 170,10 | 174,20 | -9,74% | 849,00 |
| 06.07.2026 | 199,00 | 209,00 | 187,00 | 193,00 | -4,00% | 1.557,00 |
| 03.07.2026 | 182,20 | 203,00 | 182,20 | 201,05 | 1,03% | 1.821,00 |
| 02.07.2026 | 198,00 | 200,15 | 184,40 | 199,00 | 0,40% | 1.014,00 |
| 01.07.2026 | 208,75 | 211,00 | 193,50 | 198,20 | -5,39% | 1.203,00 |
| 30.06.2026 | 196,30 | 215,50 | 193,70 | 209,50 | 7,00% | 1.331,00 |
| 29.06.2026 | 191,10 | 202,00 | 181,60 | 195,80 | -0,86% | 641,00 |
| 26.06.2026 | 195,50 | 203,00 | 180,70 | 197,50 | 3,67% | 2.458,00 |
| 25.06.2026 | 219,75 | 234,00 | 186,70 | 190,50 | -7,41% | 2.355,00 |
| 24.06.2026 | 225,00 | 232,00 | 205,75 | 205,75 | -5,07% | 1.385,00 |
| 23.06.2026 | 244,00 | 244,00 | 212,75 | 216,75 | -11,08% | 2.447,00 |