177,500€
8,36%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 22.06.2026 | 232,75 | 244,50 | 227,00 | 243,75 | 4,50% | 5.139,00 |
| 19.06.2026 | 225,75 | 233,25 | 220,75 | 233,25 | 3,21% | 567,00 |
| 18.06.2026 | 214,00 | 227,50 | 211,50 | 226,00 | 4,27% | 943,00 |
| 17.06.2026 | 197,50 | 219,25 | 190,90 | 216,75 | 10,70% | 5.218,00 |
| 16.06.2026 | 211,50 | 212,25 | 179,40 | 195,80 | -5,64% | 6.839,00 |
| 15.06.2026 | 151,60 | 221,50 | 151,60 | 207,50 | 38,33% | 4.900,00 |
| 12.06.2026 | 145,10 | 153,70 | 144,70 | 150,00 | 4,90% | 3.367,00 |
| 11.06.2026 | 135,80 | 145,30 | 135,40 | 143,00 | 6,00% | 328,00 |
| 10.06.2026 | 137,50 | 140,30 | 134,20 | 134,90 | 0,97% | 485,00 |
| 09.06.2026 | 138,80 | 148,90 | 133,50 | 133,60 | -3,54% | 2.326,00 |
| 08.06.2026 | 0,00 | 139,10 | 0,00 | 138,50 | 10,45% | 913,00 |
| 05.06.2026 | 145,30 | 148,90 | 124,20 | 125,40 | -13,34% | 4.912,00 |
| 04.06.2026 | 152,50 | 152,50 | 138,30 | 144,70 | -4,43% | 3.783,00 |
| 03.06.2026 | 148,20 | 153,10 | 148,20 | 151,40 | 2,44% | 1.083,00 |
| 02.06.2026 | 140,50 | 149,20 | 135,50 | 147,80 | 5,87% | 705,00 |
| 01.06.2026 | 142,50 | 144,80 | 138,40 | 139,60 | -1,83% | 529,00 |
| 29.05.2026 | 138,40 | 148,00 | 135,60 | 142,20 | 2,16% | 1.064,00 |
| 28.05.2026 | 141,70 | 143,30 | 134,00 | 139,20 | -0,22% | 2.669,00 |
| 27.05.2026 | 143,00 | 144,10 | 136,40 | 139,50 | -4,19% | 2.030,00 |
| 26.05.2026 | 141,70 | 145,60 | 138,40 | 145,60 | 2,32% | 574,00 |
| 25.05.2026 | 131,30 | 144,10 | 131,30 | 142,30 | 7,32% | 2.968,00 |
| 22.05.2026 | 116,50 | 135,30 | 116,30 | 132,60 | 16,11% | 2.865,00 |
| 21.05.2026 | 108,20 | 117,70 | 108,00 | 114,20 | 9,60% | 1.175,00 |
| 20.05.2026 | 102,80 | 116,30 | 99,35 | 104,20 | -1,88% | 5.082,00 |
| 19.05.2026 | 104,60 | 106,80 | 101,90 | 106,20 | -0,28% | 280,00 |
| 18.05.2026 | 100,80 | 106,90 | 98,65 | 106,50 | 4,21% | 1.006,00 |
| 15.05.2026 | 103,40 | 104,00 | 100,60 | 102,20 | -0,29% | 366,00 |
| 14.05.2026 | 101,10 | 102,90 | 101,00 | 102,50 | 2,50% | 250,00 |
| 13.05.2026 | 96,40 | 103,80 | 96,10 | 100,00 | 2,56% | 1.045,00 |
| 12.05.2026 | 100,90 | 101,40 | 94,35 | 97,50 | -0,96% | 1.040,00 |
| 11.05.2026 | 101,30 | 101,30 | 96,05 | 98,45 | -2,81% | 2.068,00 |
| 08.05.2026 | 97,75 | 104,50 | 97,25 | 101,30 | -1,46% | 666,00 |
| 07.05.2026 | 100,80 | 103,70 | 100,60 | 102,80 | 1,68% | 160,00 |
| 06.05.2026 | 101,30 | 104,10 | 98,00 | 101,10 | 4,12% | 1.185,00 |
| 05.05.2026 | 98,05 | 98,15 | 96,40 | 97,10 | -0,92% | - |
| 04.05.2026 | 93,20 | 99,35 | 93,20 | 98,00 | 5,72% | 1.257,00 |
| 30.04.2026 | 89,30 | 94,15 | 89,30 | 92,70 | 2,49% | 1.810,00 |
| 29.04.2026 | 86,95 | 91,25 | 86,90 | 90,45 | 0,67% | 1.176,00 |
| 28.04.2026 | 90,60 | 93,50 | 88,95 | 89,85 | -0,83% | 669,00 |
| 27.04.2026 | 95,80 | 97,80 | 89,70 | 90,60 | -6,60% | 1.145,00 |
| 24.04.2026 | 86,65 | 97,80 | 86,65 | 97,00 | 9,98% | 3.942,00 |
| 23.04.2026 | 89,50 | 90,75 | 86,65 | 88,20 | -1,84% | 403,00 |
| 22.04.2026 | 87,55 | 94,15 | 87,35 | 89,85 | -1,53% | 3.367,00 |
| 21.04.2026 | 88,40 | 94,10 | 88,40 | 91,25 | 2,47% | 1.617,00 |
| 20.04.2026 | 82,45 | 89,15 | 79,35 | 89,05 | 4,34% | 3.320,00 |