128,800€
12,78%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 17.04.2026 | 75,25 | 85,45 | 75,25 | 85,35 | 11,28% | 3.117,00 |
| 16.04.2026 | 71,65 | 77,20 | 71,15 | 76,70 | 8,26% | 1.215,00 |
| 15.04.2026 | 68,90 | 71,95 | 68,45 | 70,85 | 3,43% | 715,00 |
| 14.04.2026 | 66,80 | 70,35 | 66,30 | 68,50 | 2,78% | 1.273,00 |
| 13.04.2026 | 66,20 | 66,85 | 64,35 | 66,65 | 4,96% | 1.375,00 |
| 10.04.2026 | 63,70 | 64,75 | 63,45 | 63,50 | -0,24% | - |
| 09.04.2026 | 62,40 | 63,95 | 62,40 | 63,65 | 1,35% | 137,00 |
| 08.04.2026 | 58,55 | 64,35 | 58,55 | 62,80 | 7,90% | 1.840,00 |
| 07.04.2026 | 59,85 | 60,45 | 57,80 | 58,20 | -2,10% | 1.815,00 |
| 02.04.2026 | 58,75 | 59,85 | 55,15 | 59,45 | 1,80% | 2.281,00 |
| 01.04.2026 | 52,40 | 58,95 | 52,40 | 58,40 | 12,96% | 2.988,00 |
| 31.03.2026 | 51,25 | 52,55 | 48,15 | 51,70 | 0,29% | 1.239,00 |
| 30.03.2026 | 52,00 | 53,45 | 50,65 | 51,55 | 0,59% | 1.133,00 |
| 27.03.2026 | 52,75 | 53,30 | 50,30 | 51,25 | -2,84% | 726,00 |
| 26.03.2026 | 54,10 | 54,65 | 52,55 | 52,75 | -4,35% | 317,00 |
| 25.03.2026 | 50,40 | 55,25 | 50,20 | 55,15 | 11,25% | 1.276,00 |
| 24.03.2026 | 51,00 | 51,60 | 47,90 | 49,58 | -4,02% | 1.405,00 |
| 23.03.2026 | 48,38 | 52,90 | 45,90 | 51,65 | 2,99% | 2.397,00 |
| 20.03.2026 | 51,60 | 52,65 | 50,05 | 50,15 | -2,90% | 697,00 |
| 19.03.2026 | 53,20 | 53,45 | 50,75 | 51,65 | -4,70% | 3.136,00 |
| 18.03.2026 | 54,15 | 54,80 | 53,45 | 54,20 | 1,78% | 1.211,00 |
| 17.03.2026 | 52,30 | 53,55 | 51,75 | 53,25 | 1,72% | 697,00 |
| 16.03.2026 | 49,85 | 54,30 | 49,85 | 52,35 | 4,91% | 2.340,00 |
| 13.03.2026 | 49,53 | 51,65 | 49,05 | 49,90 | 0,71% | 802,00 |
| 12.03.2026 | 50,13 | 50,65 | 49,43 | 49,55 | -1,00% | 206,00 |
| 11.03.2026 | 48,98 | 51,20 | 48,60 | 50,05 | 2,14% | 187,00 |
| 10.03.2026 | 45,35 | 49,83 | 45,05 | 49,00 | 9,44% | 954,00 |
| 09.03.2026 | 45,33 | 45,33 | 41,75 | 44,78 | -1,54% | 2.933,00 |
| 06.03.2026 | 46,70 | 47,70 | 44,88 | 45,48 | -1,94% | 752,00 |
| 05.03.2026 | 50,20 | 50,20 | 46,38 | 46,38 | -7,62% | 591,00 |
| 04.03.2026 | 45,73 | 50,20 | 45,65 | 50,20 | 8,31% | 1.511,00 |
| 03.03.2026 | 50,85 | 50,85 | 44,88 | 46,35 | -9,12% | 2.431,00 |
| 02.03.2026 | 50,20 | 51,30 | 47,45 | 51,00 | -0,29% | 1.182,00 |
| 27.02.2026 | 50,75 | 52,65 | 50,65 | 51,15 | 1,09% | 1.886,00 |
| 26.02.2026 | 51,60 | 53,05 | 50,55 | 50,60 | -2,88% | 672,00 |
| 25.02.2026 | 54,95 | 56,25 | 49,93 | 52,10 | -6,29% | 6.167,00 |
| 24.02.2026 | 54,05 | 55,70 | 53,25 | 55,60 | 2,49% | 133,00 |
| 23.02.2026 | 49,88 | 54,90 | 49,88 | 54,25 | 9,38% | 2.180,00 |
| 20.02.2026 | 50,25 | 50,55 | 49,23 | 49,60 | -2,84% | 708,00 |
| 19.02.2026 | 51,55 | 52,00 | 50,95 | 51,05 | -0,87% | 235,00 |
| 18.02.2026 | 51,20 | 52,35 | 50,60 | 51,50 | 2,18% | 1.952,00 |
| 17.02.2026 | 51,10 | 51,30 | 50,13 | 50,40 | -1,27% | 24,00 |
| 16.02.2026 | 48,38 | 51,05 | 48,38 | 51,05 | 5,10% | 720,00 |
| 13.02.2026 | 48,15 | 49,58 | 46,83 | 48,58 | -4,00% | 600,00 |
| 12.02.2026 | 51,45 | 51,65 | 50,40 | 50,60 | -1,84% | 4,00 |
| 11.02.2026 | 51,40 | 51,65 | 50,15 | 51,55 | -0,96% | 394,00 |
| 10.02.2026 | 52,85 | 53,05 | 51,15 | 52,05 | 2,56% | 157,00 |
| 09.02.2026 | 50,45 | 52,15 | 49,88 | 50,75 | 3,52% | 3.468,00 |
| 06.02.2026 | 48,80 | 49,48 | 48,28 | 49,03 | -0,15% | 371,00 |
| 05.02.2026 | 49,13 | 49,98 | 48,03 | 49,10 | -1,90% | 2.997,00 |
| 04.02.2026 | 45,73 | 50,80 | 45,73 | 50,05 | 13,56% | 20.748,00 |
| 03.02.2026 | 40,53 | 44,08 | 40,33 | 44,08 | 6,91% | 1.335,00 |
| 02.02.2026 | 36,95 | 41,75 | 36,80 | 41,23 | 9,57% | 6.747,00 |
| 30.01.2026 | 39,38 | 39,38 | 37,00 | 37,63 | -4,51% | 3.316,00 |
| 29.01.2026 | 40,13 | 40,38 | 38,20 | 39,40 | -1,38% | 5.589,00 |
| 28.01.2026 | 41,08 | 41,78 | 39,60 | 39,95 | -2,08% | 795,00 |
| 27.01.2026 | 40,38 | 40,95 | 40,18 | 40,80 | 1,18% | 2.073,00 |
| 26.01.2026 | 40,20 | 41,78 | 39,58 | 40,33 | -0,06% | 1.182,00 |
| 23.01.2026 | 39,90 | 41,08 | 39,90 | 40,35 | -0,25% | 1.247,00 |
| 22.01.2026 | 38,35 | 40,60 | 38,20 | 40,45 | 5,48% | 2.852,00 |
| 21.01.2026 | 36,18 | 38,65 | 36,00 | 38,35 | 7,35% | 1.147,00 |
| 20.01.2026 | 36,05 | 36,48 | 34,50 | 35,73 | -0,90% | 446,00 |
| 19.01.2026 | 35,68 | 36,35 | 34,93 | 36,05 | -1,10% | 3.173,00 |
| 16.01.2026 | 35,55 | 36,53 | 35,55 | 36,45 | 2,60% | 7.660,00 |
| 15.01.2026 | 34,33 | 35,90 | 34,30 | 35,53 | 4,10% | 733,00 |
| 14.01.2026 | 33,83 | 34,78 | 33,43 | 34,13 | -1,16% | 1.283,00 |
| 13.01.2026 | 33,90 | 34,98 | 33,88 | 34,53 | 2,45% | 6.855,00 |
| 12.01.2026 | 32,18 | 34,15 | 32,10 | 33,70 | 4,42% | 1.805,00 |
| 09.01.2026 | 32,78 | 33,10 | 32,10 | 32,28 | -0,62% | 3.872,00 |
| 08.01.2026 | 34,40 | 34,63 | 31,78 | 32,48 | -5,25% | 3.897,00 |
| 07.01.2026 | 34,03 | 34,35 | 33,65 | 34,28 | 0,59% | 440,00 |
| 06.01.2026 | 33,78 | 34,10 | 33,28 | 34,08 | 2,95% | 1.373,00 |
| 05.01.2026 | 33,08 | 33,10 | 32,93 | 33,10 | 1,07% | 32,00 |
| 02.01.2026 | 32,15 | 32,90 | 31,80 | 32,75 | 3,31% | 716,00 |
| 30.12.2025 | 31,30 | 31,73 | 31,15 | 31,70 | 1,20% | - |
| 29.12.2025 | 31,28 | 31,50 | 30,98 | 31,33 | 0,00% | 1.130,00 |