20,583€
-0,59%
Echtzeit-Aktienkurs AT & T Inc.
Bid:
Ask:
Aktienkurse zur AT & T Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 20,70 | 20,77 | 20,49 | 20,51 | -1,04% | 61.823,00 |
| 18.12.2025 | 20,77 | 20,91 | 20,62 | 20,72 | -0,31% | 11.162,00 |
| 17.12.2025 | 20,61 | 20,81 | 20,25 | 20,79 | 1,81% | 79.807,00 |
| 16.12.2025 | 20,72 | 20,84 | 20,42 | 20,42 | -1,66% | 18.215,00 |
| 15.12.2025 | 21,01 | 21,05 | 20,60 | 20,76 | -0,93% | 54.971,00 |
| 12.12.2025 | 20,84 | 21,10 | 20,70 | 20,96 | 1,40% | 16.010,00 |
| 11.12.2025 | 20,90 | 21,05 | 20,67 | 20,67 | -0,77% | 19.446,00 |
| 10.12.2025 | 21,12 | 21,12 | 20,77 | 20,83 | -1,09% | 19.516,00 |
| 09.12.2025 | 21,38 | 21,40 | 20,97 | 21,06 | -1,08% | 19.519,00 |
| 08.12.2025 | 21,74 | 21,76 | 21,25 | 21,29 | -1,96% | 27.923,00 |
| 05.12.2025 | 21,83 | 22,02 | 21,71 | 21,71 | -0,28% | 17.824,00 |
| 04.12.2025 | 21,71 | 21,89 | 21,62 | 21,77 | 0,25% | 3.287,00 |
| 03.12.2025 | 21,94 | 22,05 | 21,72 | 21,72 | -1,30% | 14.727,00 |
| 02.12.2025 | 22,15 | 22,21 | 21,96 | 22,00 | -0,77% | 21.914,00 |
| 01.12.2025 | 22,37 | 22,46 | 22,03 | 22,17 | -0,74% | 15.270,00 |
| 28.11.2025 | 22,36 | 22,44 | 22,21 | 22,34 | 0,59% | 7.488,00 |
| 27.11.2025 | 22,32 | 22,36 | 22,12 | 22,21 | -0,38% | 2.116,00 |
| 26.11.2025 | 22,25 | 22,48 | 22,25 | 22,29 | -0,07% | 32.876,00 |
| 25.11.2025 | 22,13 | 22,65 | 22,12 | 22,31 | 0,45% | 29.532,00 |
| 24.11.2025 | 22,52 | 22,58 | 22,08 | 22,21 | -1,40% | 14.832,00 |
| 21.11.2025 | 22,09 | 22,76 | 21,89 | 22,52 | 1,67% | 29.409,00 |
| 20.11.2025 | 21,88 | 22,15 | 21,80 | 22,15 | 0,70% | 8.724,00 |
| 19.11.2025 | 22,05 | 22,15 | 21,76 | 22,00 | -0,43% | 4.726,00 |
| 18.11.2025 | 21,97 | 22,20 | 21,86 | 22,09 | 0,52% | 12.581,00 |
| 17.11.2025 | 22,04 | 22,16 | 21,95 | 21,98 | -0,27% | 28.411,00 |
| 14.11.2025 | 22,16 | 22,42 | 21,80 | 22,04 | -0,47% | 22.687,00 |
| 13.11.2025 | 22,12 | 22,25 | 21,97 | 22,14 | 0,02% | 15.727,00 |
| 12.11.2025 | 21,90 | 22,21 | 21,78 | 22,14 | 1,96% | 28.713,00 |
| 11.11.2025 | 21,53 | 21,80 | 21,40 | 21,71 | 1,21% | 8.572,00 |
| 10.11.2025 | 21,50 | 21,53 | 21,25 | 21,45 | 0,47% | 19.967,00 |
| 07.11.2025 | 21,46 | 21,64 | 21,30 | 21,35 | -0,35% | 17.575,00 |
| 06.11.2025 | 21,34 | 21,62 | 21,00 | 21,43 | 0,12% | 21.890,00 |
| 05.11.2025 | 21,38 | 21,53 | 21,09 | 21,40 | 0,45% | 9.868,00 |
| 04.11.2025 | 21,18 | 21,55 | 21,17 | 21,31 | 0,35% | 15.815,00 |
| 03.11.2025 | 21,41 | 21,59 | 20,91 | 21,23 | -1,26% | 31.334,00 |
| 31.10.2025 | 21,26 | 21,61 | 21,15 | 21,50 | 0,84% | 14.426,00 |
| 30.10.2025 | 21,53 | 21,89 | 21,32 | 21,32 | -1,52% | 23.025,00 |
| 29.10.2025 | 22,01 | 22,60 | 21,42 | 21,65 | -1,95% | 24.108,00 |
| 28.10.2025 | 21,81 | 22,10 | 21,80 | 22,08 | 0,91% | 28.561,00 |
| 27.10.2025 | 21,72 | 21,98 | 21,46 | 21,88 | 1,02% | 43.110,00 |
| 24.10.2025 | 21,20 | 21,67 | 21,08 | 21,66 | 2,22% | 23.257,00 |
| 23.10.2025 | 22,01 | 22,20 | 21,11 | 21,19 | -3,79% | 35.094,00 |
| 22.10.2025 | 22,35 | 23,15 | 21,01 | 22,03 | -1,39% | 49.880,00 |
| 21.10.2025 | 22,40 | 22,50 | 22,33 | 22,34 | -0,33% | 14.356,00 |
| 20.10.2025 | 22,53 | 22,66 | 22,20 | 22,41 | -0,73% | 27.624,00 |
| 17.10.2025 | 22,26 | 22,68 | 22,23 | 22,58 | 1,03% | 22.495,00 |
| 16.10.2025 | 22,31 | 22,60 | 22,26 | 22,35 | 0,02% | 22.235,00 |
| 15.10.2025 | 22,44 | 22,54 | 22,34 | 22,34 | -0,31% | 14.561,00 |
| 14.10.2025 | 22,08 | 22,49 | 22,01 | 22,41 | 1,24% | 29.913,00 |
| 13.10.2025 | 22,27 | 22,43 | 21,95 | 22,14 | -0,27% | 30.802,00 |
| 10.10.2025 | 22,45 | 22,51 | 22,20 | 22,20 | -1,88% | 15.289,00 |
| 09.10.2025 | 22,59 | 22,81 | 22,51 | 22,62 | 0,35% | 21.377,00 |
| 08.10.2025 | 22,47 | 22,71 | 22,39 | 22,54 | 0,76% | 12.211,00 |
| 07.10.2025 | 22,20 | 22,50 | 22,12 | 22,37 | 1,22% | 40.565,00 |
| 06.10.2025 | 23,02 | 23,29 | 22,08 | 22,10 | -3,95% | 50.845,00 |
| 03.10.2025 | 23,05 | 23,20 | 22,91 | 23,01 | 0,07% | 11.250,00 |
| 02.10.2025 | 23,44 | 23,56 | 22,96 | 23,00 | -2,15% | 27.107,00 |
| 01.10.2025 | 23,85 | 23,97 | 23,50 | 23,50 | -2,25% | 26.464,00 |
| 30.09.2025 | 23,88 | 24,13 | 23,83 | 24,04 | 0,44% | 35.990,00 |
| 29.09.2025 | 24,12 | 24,26 | 23,81 | 23,94 | -1,10% | 7.881,00 |
| 26.09.2025 | 24,12 | 24,44 | 24,12 | 24,20 | -0,64% | 8.005,00 |
| 25.09.2025 | 24,14 | 24,49 | 24,00 | 24,36 | 1,04% | 14.890,00 |
| 24.09.2025 | 24,32 | 24,54 | 24,01 | 24,11 | -1,31% | 5.468,00 |
| 23.09.2025 | 24,43 | 24,56 | 24,21 | 24,43 | -0,20% | 7.717,00 |
| 22.09.2025 | 24,80 | 24,80 | 24,38 | 24,48 | -1,11% | 10.116,00 |
| 19.09.2025 | 24,87 | 24,90 | 24,60 | 24,75 | -0,06% | 7.837,00 |
| 18.09.2025 | 24,99 | 25,10 | 24,74 | 24,77 | 0,24% | 8.261,00 |
| 17.09.2025 | 24,83 | 24,91 | 24,66 | 24,71 | -0,12% | 13.911,00 |
| 16.09.2025 | 25,09 | 25,20 | 24,67 | 24,74 | -1,79% | 21.510,00 |
| 15.09.2025 | 25,04 | 25,31 | 24,81 | 25,19 | -0,04% | 20.879,00 |
| 12.09.2025 | 25,15 | 25,20 | 24,99 | 25,20 | 0,52% | 10.081,00 |
| 11.09.2025 | 25,07 | 25,08 | 24,82 | 25,07 | 1,23% | 9.507,00 |
| 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 |