24,860€
-1,42%
Echtzeit-Aktienkurs AT & T Inc.
Bid:
Ask:
Aktienkurse zur AT & T Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2025 | 25,16 | 25,16 | 24,65 | 24,76 | -1,81% | 17.456,00 |
| 09.09.2025 | 24,45 | 25,22 | 24,40 | 25,22 | 2,26% | 20.198,00 |
| 08.09.2025 | 25,17 | 25,34 | 23,80 | 24,66 | -2,45% | 22.311,00 |
| 05.09.2025 | 25,31 | 25,41 | 25,08 | 25,28 | -0,26% | 12.274,00 |
| 04.09.2025 | 24,95 | 25,50 | 24,80 | 25,35 | 1,97% | 29.902,00 |
| 03.09.2025 | 24,98 | 24,99 | 24,45 | 24,86 | -0,48% | 10.860,00 |
| 02.09.2025 | 24,92 | 25,30 | 24,91 | 24,98 | -0,02% | 29.314,00 |
| 01.09.2025 | 24,99 | 25,10 | 24,88 | 24,98 | -0,04% | 31.994,00 |
| 29.08.2025 | 24,87 | 25,04 | 24,74 | 24,99 | 0,87% | 6.616,00 |
| 28.08.2025 | 24,95 | 25,01 | 24,62 | 24,78 | -0,74% | 13.412,00 |
| 27.08.2025 | 24,63 | 24,96 | 24,51 | 24,96 | 2,17% | 11.497,00 |
| 26.08.2025 | 24,77 | 25,10 | 24,21 | 24,43 | -1,61% | 8.730,00 |
| 25.08.2025 | 24,59 | 24,85 | 24,48 | 24,83 | 1,22% | 30.278,00 |
| 22.08.2025 | 25,50 | 25,50 | 24,46 | 24,53 | -3,27% | 30.321,00 |
| 21.08.2025 | 25,15 | 25,45 | 25,06 | 25,36 | 0,94% | 25.137,00 |
| 20.08.2025 | 24,85 | 25,19 | 24,67 | 25,13 | 1,13% | 67.180,00 |
| 19.08.2025 | 24,71 | 24,95 | 24,66 | 24,85 | 0,30% | 13.150,00 |
| 18.08.2025 | 24,57 | 24,97 | 24,52 | 24,77 | 0,18% | 16.532,00 |
| 15.08.2025 | 24,64 | 24,82 | 24,49 | 24,73 | 0,43% | 13.664,00 |
| 14.08.2025 | 24,18 | 24,64 | 24,18 | 24,62 | 1,32% | 10.299,00 |
| 13.08.2025 | 24,32 | 24,43 | 24,26 | 24,30 | -0,53% | 8.960,00 |
| 12.08.2025 | 24,25 | 24,67 | 24,09 | 24,43 | 0,91% | 34.098,00 |
| 11.08.2025 | 24,13 | 24,37 | 23,77 | 24,21 | 0,35% | 17.241,00 |
| 08.08.2025 | 24,14 | 24,23 | 23,95 | 24,13 | 0,31% | 11.620,00 |
| 07.08.2025 | 23,52 | 24,14 | 23,47 | 24,05 | 1,05% | 12.574,00 |
| 06.08.2025 | 24,00 | 24,12 | 23,80 | 23,80 | -0,90% | 10.687,00 |
| 05.08.2025 | 24,00 | 24,11 | 23,89 | 24,02 | 0,44% | 10.089,00 |
| 04.08.2025 | 24,09 | 24,10 | 23,83 | 23,91 | -0,99% | 17.427,00 |
| 01.08.2025 | 23,92 | 24,20 | 23,66 | 24,15 | 0,79% | 17.105,00 |
| 31.07.2025 | 23,98 | 24,22 | 23,85 | 23,96 | -0,44% | 16.283,00 |
| 30.07.2025 | 23,79 | 24,12 | 23,67 | 24,07 | 1,56% | 10.420,00 |
| 29.07.2025 | 23,90 | 24,19 | 23,70 | 23,70 | -0,52% | 21.317,00 |
| 28.07.2025 | 24,00 | 24,08 | 23,68 | 23,82 | -0,63% | 15.206,00 |
| 25.07.2025 | 23,85 | 24,13 | 23,66 | 23,97 | 1,46% | 42.353,00 |
| 24.07.2025 | 23,50 | 23,91 | 23,47 | 23,63 | 1,20% | 17.880,00 |
| 23.07.2025 | 23,45 | 23,55 | 22,08 | 23,35 | 0,19% | 41.381,00 |
| 22.07.2025 | 23,38 | 23,62 | 23,25 | 23,30 | -0,34% | 20.863,00 |
| 21.07.2025 | 23,11 | 23,59 | 23,02 | 23,38 | 0,95% | 18.649,00 |
| 18.07.2025 | 23,22 | 23,33 | 22,99 | 23,16 | -0,43% | 14.806,00 |
| 17.07.2025 | 23,16 | 23,38 | 23,12 | 23,26 | 0,41% | 7.269,00 |
| 16.07.2025 | 23,18 | 23,35 | 23,10 | 23,17 | -0,54% | 32.201,00 |
| 15.07.2025 | 23,08 | 23,30 | 23,08 | 23,29 | 0,22% | 17.067,00 |
| 14.07.2025 | 22,77 | 23,52 | 22,76 | 23,24 | 0,22% | 29.827,00 |
| 11.07.2025 | 23,53 | 23,67 | 22,76 | 23,19 | -1,80% | 31.497,00 |
| 10.07.2025 | 23,76 | 23,83 | 23,54 | 23,62 | -1,60% | 24.267,00 |
| 09.07.2025 | 24,11 | 24,28 | 23,88 | 24,00 | -0,87% | 9.356,00 |
| 08.07.2025 | 24,25 | 24,28 | 24,03 | 24,21 | 0,08% | 13.396,00 |
| 07.07.2025 | 24,06 | 24,26 | 23,96 | 24,19 | 0,39% | 19.237,00 |
| 04.07.2025 | 23,98 | 24,17 | 23,88 | 24,10 | -0,02% | 7.736,00 |
| 03.07.2025 | 23,99 | 24,16 | 23,94 | 24,10 | 0,42% | 9.228,00 |
| 02.07.2025 | 24,44 | 24,67 | 24,00 | 24,00 | -2,04% | 12.824,00 |
| 01.07.2025 | 24,38 | 24,70 | 24,14 | 24,50 | -0,26% | 20.526,00 |
| 30.06.2025 | 24,00 | 24,57 | 23,91 | 24,57 | 2,95% | 15.045,00 |
| 27.06.2025 | 23,93 | 24,02 | 23,83 | 23,86 | -0,40% | 12.345,00 |
| 26.06.2025 | 23,90 | 24,04 | 23,77 | 23,96 | -0,17% | 16.706,00 |
| 25.06.2025 | 24,31 | 24,41 | 23,90 | 24,00 | -1,42% | 4.598,00 |
| 24.06.2025 | 24,37 | 24,47 | 24,23 | 24,34 | -0,31% | 6.634,00 |
| 23.06.2025 | 24,11 | 24,50 | 24,08 | 24,42 | 1,08% | 16.818,00 |
| 20.06.2025 | 23,88 | 24,37 | 23,88 | 24,16 | 1,05% | 9.476,00 |
| 19.06.2025 | 24,16 | 24,20 | 23,64 | 23,91 | -0,81% | 13.670,00 |
| 18.06.2025 | 24,12 | 24,15 | 23,94 | 24,10 | -0,17% | 11.205,00 |
| 17.06.2025 | 24,16 | 24,31 | 23,95 | 24,14 | 0,06% | 9.993,00 |
| 16.06.2025 | 24,35 | 24,50 | 24,01 | 24,13 | -1,35% | 13.635,00 |
| 13.06.2025 | 24,30 | 24,62 | 24,06 | 24,46 | 0,06% | 16.488,00 |
| 12.06.2025 | 24,63 | 24,65 | 24,28 | 24,44 | -0,65% | 10.499,00 |
| 11.06.2025 | 24,81 | 24,92 | 24,60 | 24,60 | -0,85% | 14.509,00 |
| 10.06.2025 | 24,36 | 25,07 | 24,34 | 24,81 | 1,27% | 41.886,00 |
| 09.06.2025 | 24,51 | 24,64 | 24,48 | 24,50 | -0,28% | 6.431,00 |
| 06.06.2025 | 24,22 | 24,62 | 24,22 | 24,57 | 1,55% | 18.088,00 |
| 05.06.2025 | 23,95 | 24,28 | 23,81 | 24,20 | 0,83% | 18.364,00 |
| 04.06.2025 | 24,54 | 24,69 | 23,90 | 24,00 | -2,44% | 35.235,00 |
| 03.06.2025 | 24,34 | 24,66 | 24,33 | 24,60 | 0,84% | 14.847,00 |
| 02.06.2025 | 24,28 | 24,44 | 24,21 | 24,39 | 0,21% | 20.800,00 |
| 30.05.2025 | 24,12 | 24,39 | 24,02 | 24,34 | 1,16% | 16.891,00 |
| 29.05.2025 | 24,32 | 24,33 | 24,02 | 24,06 | -1,33% | 2.484,00 |
| 28.05.2025 | 24,22 | 24,43 | 24,16 | 24,39 | 1,12% | 15.510,00 |
| 27.05.2025 | 23,95 | 24,31 | 23,95 | 24,12 | -1,17% | 27.339,00 |
| 26.05.2025 | 23,98 | 24,50 | 23,76 | 24,40 | 1,29% | 18.881,00 |
| 23.05.2025 | 24,09 | 24,24 | 23,96 | 24,09 | -0,25% | 14.199,00 |
| 22.05.2025 | 24,17 | 24,50 | 24,15 | 24,15 | -0,49% | 10.136,00 |
| 21.05.2025 | 24,53 | 24,69 | 24,21 | 24,27 | -1,64% | 11.280,00 |
| 20.05.2025 | 24,95 | 25,10 | 24,68 | 24,68 | -0,78% | 21.888,00 |
| 19.05.2025 | 24,68 | 24,95 | 24,55 | 24,87 | 0,12% | 17.500,00 |
| 16.05.2025 | 24,42 | 24,91 | 24,32 | 24,84 | 1,72% | 22.918,00 |
| 15.05.2025 | 23,63 | 24,50 | 23,47 | 24,42 | 2,78% | 18.532,00 |
| 14.05.2025 | 23,60 | 23,76 | 23,45 | 23,76 | 0,72% | 9.331,00 |
| 13.05.2025 | 24,24 | 24,47 | 23,58 | 23,59 | -3,67% | 21.691,00 |
| 12.05.2025 | 24,89 | 24,97 | 24,04 | 24,49 | -1,27% | 34.030,00 |
| 09.05.2025 | 24,46 | 24,86 | 24,31 | 24,81 | 1,39% | 13.017,00 |
| 08.05.2025 | 24,92 | 25,00 | 24,47 | 24,47 | -1,51% | 25.691,00 |
| 07.05.2025 | 24,78 | 25,01 | 24,71 | 24,84 | 0,44% | 22.524,00 |
| 06.05.2025 | 24,32 | 24,78 | 23,97 | 24,73 | 1,90% | 36.251,00 |
| 05.05.2025 | 24,13 | 24,40 | 23,95 | 24,27 | -0,80% | 19.781,00 |
| 02.05.2025 | 24,43 | 24,60 | 24,21 | 24,47 | 0,97% | 38.893,00 |
| 30.04.2025 | 23,96 | 24,50 | 23,96 | 24,23 | 1,15% | 7.349,00 |
| 29.04.2025 | 24,00 | 24,04 | 23,78 | 23,96 | 0,67% | 17.929,00 |
| 28.04.2025 | 23,56 | 23,87 | 23,44 | 23,80 | 0,93% | 22.407,00 |
| 25.04.2025 | 24,34 | 24,35 | 23,41 | 23,58 | -2,46% | 30.686,00 |
| 24.04.2025 | 23,85 | 24,48 | 23,72 | 24,17 | 0,58% | 30.844,00 |
| 23.04.2025 | 23,91 | 24,71 | 23,25 | 24,03 | 2,08% | 50.248,00 |