22,350€
3,76%
Echtzeit-Aktienkurs AT+S AUSTR.T.+SYSTEMT.
Bid:
Ask:
Aktienkurse zur AT+S AUSTR.T.+SYSTEMT. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 21,56 | 22,62 | 21,28 | 22,35 | 3,76% | 3.611,00 |
| 16.05.2024 | 20,48 | 21,87 | 20,37 | 21,54 | 5,18% | 705,00 |
| 15.05.2024 | 20,43 | 20,66 | 20,07 | 20,48 | 0,24% | 340,00 |
| 14.05.2024 | 19,47 | 20,95 | 19,47 | 20,43 | 4,96% | 6.737,00 |
| 13.05.2024 | 19,73 | 20,28 | 18,55 | 19,47 | -1,29% | 2.158,00 |
| 10.05.2024 | 21,65 | 22,87 | 19,34 | 19,72 | -9,00% | 3.991,00 |
| 09.05.2024 | 20,93 | 21,67 | 20,78 | 21,67 | 3,54% | 1.270,00 |
| 08.05.2024 | 20,83 | 20,95 | 20,59 | 20,93 | 0,48% | 866,00 |
| 07.05.2024 | 20,08 | 21,12 | 20,05 | 20,83 | 3,74% | 100,00 |
| 06.05.2024 | 20,28 | 20,33 | 20,01 | 20,08 | -0,99% | 612,00 |
| 03.05.2024 | 20,27 | 20,43 | 19,69 | 20,28 | -0,05% | 650,00 |
| 02.05.2024 | 21,01 | 21,15 | 20,01 | 20,29 | -3,33% | 1.710,00 |
| 30.04.2024 | 21,04 | 21,20 | 20,78 | 20,99 | -0,24% | 1.011,00 |
| 29.04.2024 | 20,42 | 21,06 | 20,27 | 21,04 | 3,24% | 1.401,00 |
| 26.04.2024 | 20,06 | 20,46 | 20,06 | 20,38 | 1,09% | 2.170,00 |
| 25.04.2024 | 19,91 | 20,43 | 19,49 | 20,16 | 1,23% | 1.904,00 |
| 24.04.2024 | 19,65 | 20,01 | 19,49 | 19,92 | 1,27% | 3.345,00 |
| 23.04.2024 | 19,53 | 19,75 | 19,32 | 19,67 | 0,59% | 1.060,00 |
| 22.04.2024 | 18,13 | 19,79 | 18,13 | 19,55 | 7,83% | 1.193,00 |
| 19.04.2024 | 18,16 | 18,36 | 18,00 | 18,13 | -0,82% | 606,00 |
| 18.04.2024 | 17,98 | 18,46 | 17,95 | 18,28 | 1,78% | 640,00 |
| 17.04.2024 | 18,18 | 18,43 | 17,93 | 17,96 | -1,21% | 220,00 |
| 16.04.2024 | 18,33 | 18,39 | 17,82 | 18,18 | -0,68% | 1.690,00 |
| 15.04.2024 | 18,91 | 18,97 | 18,27 | 18,31 | -2,87% | 4.781,00 |
| 12.04.2024 | 18,79 | 19,17 | 18,68 | 18,85 | 0,29% | 2.650,00 |
| 11.04.2024 | 18,97 | 19,03 | 18,60 | 18,79 | -0,84% | 5,00 |
| 10.04.2024 | 19,15 | 19,36 | 18,75 | 18,95 | -1,02% | 50,00 |
| 09.04.2024 | 19,13 | 19,23 | 18,71 | 19,15 | 0,08% | 400,00 |
| 08.04.2024 | 18,64 | 19,19 | 18,40 | 19,13 | 2,68% | 755,00 |
| 05.04.2024 | 19,21 | 19,22 | 18,54 | 18,63 | -2,89% | 1.771,00 |
| 04.04.2024 | 19,16 | 19,48 | 19,08 | 19,19 | 0,03% | 374,00 |
| 03.04.2024 | 19,50 | 19,51 | 18,68 | 19,18 | -1,62% | 250,00 |
| 02.04.2024 | 19,37 | 19,98 | 19,32 | 19,50 | 0,67% | 1.643,00 |
| 28.03.2024 | 19,54 | 19,54 | 18,90 | 19,37 | -0,87% | 2.835,00 |
| 27.03.2024 | 18,57 | 19,55 | 18,57 | 19,54 | 5,20% | 7.090,00 |
| 26.03.2024 | 17,72 | 18,62 | 17,36 | 18,57 | 4,74% | 2.674,00 |
| 25.03.2024 | 17,74 | 17,92 | 16,97 | 17,73 | -0,03% | 5.879,00 |
| 22.03.2024 | 16,89 | 17,78 | 16,82 | 17,74 | 5,00% | 847,00 |
| 21.03.2024 | 16,74 | 17,20 | 16,74 | 16,89 | 0,93% | 741,00 |
| 20.03.2024 | 16,45 | 16,75 | 16,12 | 16,74 | 1,70% | 1.824,00 |
| 19.03.2024 | 16,69 | 16,69 | 16,27 | 16,46 | -1,38% | 645,00 |
| 18.03.2024 | 16,59 | 16,94 | 16,31 | 16,69 | 0,57% | 1.049,00 |
| 15.03.2024 | 17,21 | 17,32 | 16,37 | 16,59 | -3,57% | 1.447,00 |
| 14.03.2024 | 17,38 | 17,54 | 17,06 | 17,21 | -1,01% | 1.557,00 |
| 13.03.2024 | 17,21 | 17,57 | 17,04 | 17,38 | 1,02% | 1.853,00 |
| 12.03.2024 | 17,46 | 17,67 | 17,04 | 17,21 | -1,46% | 1.419,00 |
| 11.03.2024 | 17,37 | 17,46 | 17,06 | 17,46 | 0,55% | 1.510,00 |
| 08.03.2024 | 18,34 | 18,58 | 17,34 | 17,37 | -5,29% | 3.216,00 |
| 07.03.2024 | 17,99 | 18,40 | 17,77 | 18,34 | 1,86% | 2.209,00 |
| 06.03.2024 | 18,69 | 18,97 | 17,90 | 18,00 | -3,74% | 2.939,00 |
| 05.03.2024 | 19,14 | 19,24 | 18,67 | 18,70 | -2,30% | 275,00 |
| 04.03.2024 | 19,38 | 19,68 | 19,14 | 19,14 | -1,24% | 5,00 |
| 01.03.2024 | 18,89 | 19,40 | 18,72 | 19,38 | 2,62% | 180,00 |
| 29.02.2024 | 19,15 | 19,29 | 18,64 | 18,89 | -1,33% | 2.154,00 |
| 28.02.2024 | 20,05 | 20,05 | 19,12 | 19,14 | -4,59% | 3.376,00 |
| 27.02.2024 | 19,80 | 20,07 | 19,75 | 20,06 | 1,08% | 740,00 |
| 26.02.2024 | 20,07 | 20,17 | 19,79 | 19,85 | -1,00% | 802,00 |
| 23.02.2024 | 20,36 | 20,39 | 19,95 | 20,05 | -1,55% | 2.235,00 |
| 22.02.2024 | 20,18 | 20,84 | 20,18 | 20,36 | 0,84% | 664,00 |
| 21.02.2024 | 20,25 | 20,55 | 19,80 | 20,19 | -0,30% | 3.937,00 |
| 20.02.2024 | 20,62 | 20,74 | 20,19 | 20,25 | -1,79% | 3.483,00 |
| 19.02.2024 | 21,25 | 21,35 | 20,54 | 20,62 | -2,96% | 4.984,00 |
| 16.02.2024 | 21,61 | 21,76 | 21,15 | 21,25 | -1,76% | 1.175,00 |
| 15.02.2024 | 21,63 | 21,94 | 21,52 | 21,63 | -0,09% | 1.100,00 |
| 14.02.2024 | 21,64 | 21,84 | 21,43 | 21,65 | -0,05% | 673,00 |
| 13.02.2024 | 22,15 | 22,21 | 21,46 | 21,66 | -2,12% | 1.950,00 |
| 12.02.2024 | 22,01 | 22,36 | 21,83 | 22,13 | 0,55% | 300,00 |
| 09.02.2024 | 21,73 | 22,04 | 21,43 | 22,01 | 1,29% | 838,00 |
| 08.02.2024 | 21,36 | 21,77 | 21,32 | 21,73 | 1,73% | 1.158,00 |
| 07.02.2024 | 21,38 | 21,58 | 21,08 | 21,36 | -0,19% | 1.585,00 |
| 06.02.2024 | 21,41 | 21,60 | 21,15 | 21,40 | 0,14% | 700,00 |
| 05.02.2024 | 21,36 | 21,67 | 21,17 | 21,37 | 0,23% | 3.280,00 |
| 02.02.2024 | 21,83 | 21,96 | 21,16 | 21,32 | -2,65% | 3.812,00 |
| 01.02.2024 | 22,73 | 23,02 | 21,25 | 21,90 | -3,65% | 2.235,00 |
| 31.01.2024 | 23,08 | 23,16 | 22,54 | 22,73 | -1,43% | 2.025,00 |
| 30.01.2024 | 23,77 | 23,95 | 22,92 | 23,06 | -2,91% | 2.311,00 |
| 29.01.2024 | 23,33 | 23,93 | 22,90 | 23,75 | 1,76% | 439,00 |
| 26.01.2024 | 23,25 | 23,64 | 22,69 | 23,34 | 0,30% | 400,00 |
| 25.01.2024 | 23,14 | 23,59 | 22,99 | 23,27 | 0,47% | 1.213,00 |
| 24.01.2024 | 22,72 | 23,50 | 22,72 | 23,16 | 1,85% | 3.647,00 |
| 23.01.2024 | 21,50 | 22,95 | 21,49 | 22,74 | 5,77% | 3.104,00 |
| 22.01.2024 | 21,59 | 22,04 | 21,08 | 21,50 | -0,28% | 1.451,00 |
| 19.01.2024 | 23,88 | 24,05 | 21,10 | 21,56 | -9,75% | 12.166,00 |
| 18.01.2024 | 23,41 | 23,89 | 23,22 | 23,89 | 2,05% | 1.230,00 |
| 17.01.2024 | 24,09 | 24,09 | 23,22 | 23,41 | -2,90% | 1.435,00 |
| 16.01.2024 | 23,72 | 24,18 | 23,45 | 24,11 | 1,64% | 80,00 |
| 15.01.2024 | 24,19 | 24,37 | 23,66 | 23,72 | -1,70% | 973,00 |
| 12.01.2024 | 23,76 | 24,35 | 23,74 | 24,13 | 1,56% | 1.205,00 |
| 11.01.2024 | 24,14 | 24,39 | 23,57 | 23,76 | -1,57% | 2.428,00 |
| 10.01.2024 | 24,89 | 24,89 | 24,08 | 24,14 | -3,01% | 481,00 |
| 09.01.2024 | 24,95 | 25,21 | 24,63 | 24,89 | -0,24% | 4.507,00 |
| 08.01.2024 | 24,83 | 25,09 | 24,54 | 24,95 | 0,40% | 850,00 |
| 05.01.2024 | 25,08 | 25,09 | 24,43 | 24,85 | -1,00% | 746,00 |
| 04.01.2024 | 24,85 | 25,19 | 24,69 | 25,10 | 1,01% | 400,00 |
| 03.01.2024 | 25,59 | 25,65 | 24,67 | 24,85 | -2,97% | 2.837,00 |
| 02.01.2024 | 26,42 | 26,79 | 25,33 | 25,61 | -3,07% | 1.604,00 |
| 29.12.2023 | 25,96 | 26,48 | 25,96 | 26,42 | 1,77% | 25,00 |
| 28.12.2023 | 26,23 | 26,40 | 25,66 | 25,96 | -1,10% | 485,00 |
| 27.12.2023 | 25,92 | 26,60 | 25,92 | 26,25 | 1,67% | 116,00 |
| 22.12.2023 | 26,13 | 26,23 | 25,82 | 25,82 | -1,19% | 443,00 |