172,080€
1,74%
Echtzeit-Aktienkurs ATI
Bid:
Ask:
Aktienkurse zur ATI Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 169,17 | 181,04 | 165,42 | 172,12 | 1,76% | 9,00 |
| 11.11.2026 | 165,42 | 170,03 | 163,07 | 169,14 | 3,34% | 75,00 |
| 10.11.2026 | 165,37 | 168,76 | 162,59 | 163,68 | -0,68% | 151,00 |
| 09.11.2026 | 157,97 | 169,46 | 157,47 | 164,80 | 4,53% | 338,00 |
| 06.11.2026 | 150,56 | 158,50 | 149,90 | 157,66 | 4,99% | 1.079,00 |
| 05.11.2026 | 158,38 | 162,34 | 146,64 | 150,16 | -5,84% | - |
| 04.11.2026 | 159,78 | 165,08 | 152,19 | 159,48 | -1,02% | 1.948,00 |
| 03.11.2026 | 155,59 | 166,77 | 154,86 | 161,12 | 3,37% | 84,00 |
| 02.11.2026 | 148,96 | 159,08 | 147,62 | 155,86 | 4,98% | 42,00 |
| 30.10.2026 | 154,34 | 154,88 | 146,76 | 148,46 | -5,17% | 243,00 |
| 29.10.2026 | 146,68 | 164,78 | 138,34 | 156,56 | 5,66% | 123,00 |
| 28.10.2026 | 149,98 | 151,96 | 147,62 | 148,17 | -0,72% | 1.068,00 |
| 27.10.2026 | 147,62 | 150,49 | 141,31 | 149,24 | 1,34% | 76,00 |
| 26.10.2026 | 140,71 | 148,40 | 139,97 | 147,26 | 5,16% | 140,00 |
| 23.10.2026 | 144,31 | 144,51 | 137,68 | 140,04 | -2,90% | 240,00 |
| 22.10.2026 | 158,93 | 159,54 | 138,91 | 144,22 | -10,36% | 546,00 |
| 21.10.2026 | 163,17 | 165,48 | 160,08 | 160,88 | -1,29% | 26,00 |
| 20.10.2026 | 167,94 | 168,88 | 160,79 | 162,98 | -3,51% | 99,00 |
| 19.10.2026 | 167,19 | 170,10 | 164,80 | 168,90 | 2,25% | 104,00 |
| 16.10.2026 | 168,18 | 170,16 | 164,62 | 165,18 | -2,12% | 171,00 |
| 15.10.2026 | 169,02 | 169,48 | 168,39 | 168,76 | 0,24% | - |
| 14.10.2026 | 169,22 | 171,78 | 164,89 | 168,36 | -0,68% | 16,00 |
| 13.10.2026 | 167,81 | 169,76 | 166,26 | 169,52 | 0,59% | 575,00 |
| 12.10.2026 | 171,78 | 173,34 | 168,52 | 168,52 | -1,58% | 69,00 |
| 09.10.2026 | 168,26 | 173,38 | 167,12 | 171,22 | 2,09% | 15,00 |
| 08.10.2026 | 168,69 | 169,79 | 165,86 | 167,72 | -0,75% | 83,00 |
| 07.10.2026 | 172,77 | 174,09 | 165,17 | 168,98 | -2,30% | 45,00 |
| 06.10.2026 | 172,97 | 173,99 | 168,47 | 172,96 | 0,48% | 294,00 |
| 05.10.2026 | 170,93 | 175,02 | 169,28 | 172,14 | 0,64% | 1.568,00 |
| 02.10.2026 | 170,20 | 173,57 | 167,47 | 171,04 | 0,69% | 216,00 |
| 01.10.2026 | 167,98 | 171,04 | 164,58 | 169,86 | 1,64% | 1.455,00 |
| 30.09.2026 | 167,28 | 167,80 | 161,38 | 167,12 | 0,32% | 84,00 |
| 29.09.2026 | 159,77 | 167,29 | 158,52 | 166,58 | 4,89% | 13,00 |
| 28.09.2026 | 161,49 | 162,16 | 156,84 | 158,82 | -2,49% | 189,00 |
| 25.09.2026 | 164,70 | 164,86 | 160,21 | 162,88 | -0,45% | 3.086,00 |
| 24.09.2026 | 160,88 | 165,12 | 159,74 | 163,62 | 1,15% | - |
| 23.09.2026 | 163,93 | 166,55 | 161,49 | 161,76 | -0,75% | 180,00 |
| 22.09.2026 | 165,17 | 167,54 | 162,46 | 162,98 | -1,20% | - |
| 21.09.2026 | 167,68 | 169,76 | 163,40 | 164,96 | -1,21% | 34,00 |
| 18.09.2026 | 160,20 | 167,40 | 159,55 | 166,98 | 4,38% | 98,00 |
| 17.09.2026 | 166,56 | 173,17 | 156,64 | 159,98 | -3,35% | 1.897,00 |
| 16.09.2026 | 162,61 | 168,05 | 161,28 | 165,52 | 2,34% | 134,00 |
| 15.09.2026 | 163,76 | 164,38 | 158,26 | 161,74 | -0,72% | 148,00 |
| 14.09.2026 | 170,83 | 173,85 | 161,92 | 162,92 | -4,87% | 141,00 |
| 11.09.2026 | 172,03 | 175,42 | 170,93 | 171,26 | -0,08% | 116,00 |
| 10.09.2026 | 178,44 | 178,54 | 169,41 | 171,40 | -3,45% | 349,00 |
| 09.09.2026 | 177,47 | 180,54 | 176,31 | 177,52 | -0,52% | 93,00 |
| 08.09.2026 | 181,72 | 182,74 | 175,15 | 178,44 | -1,20% | 1.671,00 |
| 07.09.2026 | 181,41 | 181,42 | 180,60 | 180,60 | -0,43% | 202,00 |
| 04.09.2026 | 176,48 | 182,79 | 175,75 | 181,38 | 3,16% | 250,00 |
| 03.09.2026 | 173,73 | 178,46 | 172,32 | 175,82 | 0,99% | 659,00 |
| 02.09.2026 | 172,64 | 176,58 | 171,97 | 174,10 | 0,42% | 391,00 |
| 01.09.2026 | 177,08 | 177,34 | 172,28 | 173,38 | -1,39% | 251,00 |
| 31.08.2026 | 183,52 | 183,56 | 173,96 | 175,82 | -3,40% | 252,00 |
| 28.08.2026 | 185,19 | 185,26 | 180,96 | 182,00 | -1,19% | 140,00 |
| 27.08.2026 | 182,02 | 186,10 | 181,27 | 184,20 | 0,85% | - |
| 26.08.2026 | 185,45 | 187,17 | 181,70 | 182,64 | -0,95% | 580,00 |
| 25.08.2026 | 180,10 | 185,08 | 179,41 | 184,40 | 2,46% | 81,00 |
| 24.08.2026 | 177,50 | 180,79 | 173,55 | 179,98 | 1,49% | 4.936,00 |
| 21.08.2026 | 179,48 | 182,74 | 176,76 | 177,34 | -0,98% | 416,00 |
| 20.08.2026 | 182,46 | 184,99 | 177,77 | 179,10 | -3,13% | 100,00 |
| 19.08.2026 | 194,60 | 197,09 | 184,26 | 184,88 | 39,17% | 679,00 |
| 05.05.2026 | 132,03 | 133,87 | 130,98 | 132,84 | 0,88% | 468,00 |
| 04.05.2026 | 132,55 | 133,36 | 130,06 | 131,68 | -0,38% | 1.741,00 |
| 30.04.2026 | 127,99 | 132,67 | 123,40 | 132,18 | 5,54% | 300,00 |
| 29.04.2026 | 130,31 | 131,90 | 121,90 | 125,24 | -3,30% | 133,00 |
| 28.04.2026 | 131,16 | 131,84 | 127,91 | 129,52 | -1,07% | 305,00 |
| 27.04.2026 | 131,92 | 131,92 | 127,74 | 130,92 | -0,50% | 422,00 |
| 24.04.2026 | 132,41 | 132,68 | 127,97 | 131,58 | -0,26% | - |
| 23.04.2026 | 129,92 | 134,77 | 128,41 | 131,92 | 0,78% | 310,00 |
| 22.04.2026 | 136,84 | 138,68 | 126,30 | 130,90 | -3,31% | 330,00 |
| 21.04.2026 | 138,98 | 142,44 | 134,06 | 135,38 | -2,76% | 279,00 |
| 20.04.2026 | 140,00 | 140,19 | 136,60 | 139,22 | -0,53% | 2.552,00 |
| 17.04.2026 | 134,81 | 140,08 | 132,66 | 139,96 | 5,60% | 527,00 |
| 16.04.2026 | 134,04 | 135,90 | 131,13 | 132,54 | -0,26% | 366,00 |
| 15.04.2026 | 138,82 | 139,50 | 132,60 | 132,88 | -3,88% | 89,00 |
| 14.04.2026 | 138,70 | 140,05 | 137,84 | 138,24 | -0,83% | 516,00 |
| 13.04.2026 | 138,47 | 139,71 | 137,23 | 139,40 | 0,36% | 130,00 |
| 10.04.2026 | 137,13 | 138,90 | 134,90 | 138,90 | 1,79% | 51,00 |
| 09.04.2026 | 133,61 | 139,44 | 132,56 | 136,46 | 1,76% | - |
| 08.04.2026 | 131,87 | 136,08 | 129,66 | 134,10 | 5,66% | 131,00 |
| 07.04.2026 | 128,15 | 129,22 | 126,06 | 126,92 | -0,75% | 22,00 |
| 02.04.2026 | 129,15 | 131,90 | 123,08 | 127,88 | -1,90% | 7.640,00 |
| 01.04.2026 | 125,75 | 133,99 | 125,62 | 130,36 | 3,46% | 203,00 |
| 31.03.2026 | 118,41 | 126,61 | 118,29 | 126,00 | 6,54% | 81,00 |
| 30.03.2026 | 122,14 | 123,82 | 118,22 | 118,26 | -3,02% | 14,00 |
| 27.03.2026 | 125,42 | 126,50 | 120,73 | 121,94 | -2,32% | 2.215,00 |
| 26.03.2026 | 128,95 | 129,03 | 123,65 | 124,84 | -3,37% | 31,00 |
| 25.03.2026 | 130,87 | 131,20 | 128,42 | 129,20 | -0,74% | 45,00 |
| 24.03.2026 | 126,36 | 130,74 | 124,75 | 130,16 | 3,32% | 58,00 |
| 23.03.2026 | 121,40 | 130,58 | 121,11 | 125,98 | 2,79% | 77,00 |
| 20.03.2026 | 127,69 | 127,92 | 121,11 | 122,56 | -3,78% | 270,00 |
| 19.03.2026 | 130,14 | 130,73 | 123,58 | 127,38 | -2,38% | 101,00 |
| 18.03.2026 | 129,43 | 131,94 | 128,56 | 130,48 | 1,08% | 61,00 |
| 17.03.2026 | 128,05 | 129,57 | 127,43 | 129,08 | 0,69% | 56,00 |
| 16.03.2026 | 124,66 | 128,78 | 124,31 | 128,20 | 3,09% | 399,00 |
| 13.03.2026 | 127,99 | 129,73 | 122,10 | 124,36 | -2,14% | 290,00 |
| 12.03.2026 | 135,36 | 135,92 | 124,44 | 127,08 | -6,63% | 245,00 |
| 11.03.2026 | 137,51 | 137,88 | 133,57 | 136,10 | -0,73% | 295,00 |
| 10.03.2026 | 135,00 | 139,45 | 134,25 | 137,10 | 1,81% | 326,00 |