62,750€
-0,40%
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 |
|---|---|---|---|---|---|---|
| 08.04.2026 | 59,90 | 64,20 | 59,90 | 63,00 | 7,88% | 19.541,00 |
| 07.04.2026 | 59,90 | 60,30 | 57,90 | 58,40 | -1,35% | 19.404,00 |
| 02.04.2026 | 57,20 | 59,70 | 55,10 | 59,20 | 1,02% | 13.079,00 |
| 01.04.2026 | 52,60 | 59,00 | 52,60 | 58,60 | 12,05% | 20.932,00 |
| 31.03.2026 | 51,40 | 52,60 | 48,50 | 52,30 | 2,35% | 6.777,00 |
| 30.03.2026 | 51,90 | 53,50 | 50,60 | 51,10 | -0,39% | 7.149,00 |
| 27.03.2026 | 53,10 | 53,40 | 50,30 | 51,30 | -3,21% | 8.709,00 |
| 26.03.2026 | 54,40 | 54,50 | 52,50 | 53,00 | -3,11% | 5.066,00 |
| 25.03.2026 | 50,30 | 55,50 | 50,30 | 54,70 | 10,17% | 27.548,00 |
| 24.03.2026 | 48,85 | 50,10 | 48,00 | 49,65 | -4,15% | 7.026,00 |
| 23.03.2026 | 48,60 | 52,80 | 45,90 | 51,80 | 6,37% | 16.008,00 |
| 20.03.2026 | 51,30 | 52,30 | 48,05 | 48,70 | -4,51% | 9.105,00 |
| 19.03.2026 | 52,50 | 53,00 | 50,80 | 51,00 | -4,49% | 9.471,00 |
| 18.03.2026 | 53,90 | 54,80 | 53,40 | 53,40 | -0,74% | 8.222,00 |
| 17.03.2026 | 52,00 | 53,80 | 51,60 | 53,80 | 2,48% | 3.720,00 |
| 16.03.2026 | 50,50 | 54,40 | 50,50 | 52,50 | 4,58% | 9.332,00 |
| 13.03.2026 | 49,80 | 51,90 | 49,10 | 50,20 | 1,01% | 5.216,00 |
| 12.03.2026 | 49,80 | 50,30 | 49,40 | 49,70 | -0,80% | 2.725,00 |
| 11.03.2026 | 48,85 | 51,10 | 48,70 | 50,10 | 1,73% | 8.489,00 |
| 10.03.2026 | 45,55 | 49,90 | 45,25 | 49,25 | 8,24% | 8.673,00 |
| 09.03.2026 | 43,95 | 45,50 | 42,25 | 45,50 | -0,22% | 15.724,00 |
| 06.03.2026 | 46,75 | 47,70 | 44,80 | 45,60 | -2,88% | 6.868,00 |
| 05.03.2026 | 49,70 | 50,00 | 46,15 | 46,95 | -6,10% | 4.555,00 |
| 04.03.2026 | 49,05 | 50,60 | 49,05 | 50,00 | 7,41% | 10.354,00 |
| 03.03.2026 | 50,60 | 50,60 | 44,50 | 46,55 | -8,73% | 20.627,00 |
| 02.03.2026 | 50,00 | 51,20 | 47,30 | 51,00 | 0,79% | 23.890,00 |
| 27.02.2026 | 50,80 | 52,60 | 50,60 | 50,60 | -0,39% | 4.309,00 |
| 26.02.2026 | 51,90 | 52,90 | 50,50 | 50,80 | -0,39% | 12.521,00 |
| 25.02.2026 | 54,70 | 56,00 | 49,90 | 51,00 | -7,27% | 22.577,00 |
| 24.02.2026 | 54,10 | 55,50 | 53,20 | 55,00 | 1,85% | 13.301,00 |
| 23.02.2026 | 50,10 | 54,80 | 50,10 | 54,00 | 6,51% | 26.478,00 |
| 20.02.2026 | 50,10 | 51,60 | 49,20 | 50,70 | 1,00% | 11.928,00 |
| 19.02.2026 | 51,70 | 51,70 | 49,40 | 50,20 | -2,71% | 15.227,00 |
| 18.02.2026 | 51,30 | 52,30 | 50,60 | 51,60 | 0,58% | 10.675,00 |
| 17.02.2026 | 51,30 | 51,70 | 49,90 | 51,30 | 0,20% | 11.185,00 |
| 16.02.2026 | 48,55 | 51,20 | 48,55 | 51,20 | 6,56% | 12.105,00 |
| 13.02.2026 | 47,80 | 49,65 | 47,45 | 48,05 | -0,21% | 9.031,00 |
| 12.02.2026 | 51,30 | 51,80 | 47,10 | 48,15 | -6,32% | 38.768,00 |
| 11.02.2026 | 51,20 | 51,60 | 50,10 | 51,40 | 0,39% | 10.798,00 |
| 10.02.2026 | 53,10 | 53,10 | 51,10 | 51,20 | -2,85% | 9.115,00 |
| 09.02.2026 | 50,20 | 52,90 | 50,10 | 52,70 | 5,19% | 16.009,00 |
| 06.02.2026 | 48,85 | 50,70 | 48,25 | 50,10 | 3,09% | 11.868,00 |
| 05.02.2026 | 49,30 | 50,10 | 48,05 | 48,60 | -1,02% | 22.487,00 |
| 04.02.2026 | 45,85 | 50,60 | 45,65 | 49,10 | 7,09% | 49.929,00 |
| 03.02.2026 | 40,40 | 46,45 | 40,05 | 45,85 | 12,65% | 50.393,00 |
| 02.02.2026 | 36,95 | 41,80 | 36,95 | 40,70 | 8,53% | 33.825,00 |
| 30.01.2026 | 39,25 | 39,25 | 36,95 | 37,50 | -4,70% | 14.192,00 |
| 29.01.2026 | 40,10 | 40,20 | 38,10 | 39,35 | -1,75% | 10.751,00 |
| 28.01.2026 | 41,05 | 41,95 | 39,55 | 40,05 | -1,84% | 7.442,00 |
| 27.01.2026 | 40,30 | 40,90 | 40,20 | 40,80 | 0,99% | 4.787,00 |
| 26.01.2026 | 40,50 | 41,60 | 39,60 | 40,40 | 0,00% | 13.757,00 |
| 23.01.2026 | 40,05 | 40,90 | 40,00 | 40,40 | 0,50% | 9.754,00 |
| 22.01.2026 | 38,25 | 40,80 | 38,20 | 40,20 | 4,82% | 23.101,00 |
| 21.01.2026 | 36,00 | 38,50 | 36,00 | 38,35 | 6,09% | 20.034,00 |
| 20.01.2026 | 35,95 | 36,60 | 34,50 | 36,15 | 0,28% | 21.035,00 |
| 19.01.2026 | 35,85 | 36,40 | 34,85 | 36,05 | -0,83% | 18.777,00 |
| 16.01.2026 | 35,70 | 36,50 | 35,55 | 36,35 | 2,54% | 18.196,00 |
| 15.01.2026 | 34,45 | 35,80 | 34,25 | 35,45 | 3,96% | 10.829,00 |
| 14.01.2026 | 33,80 | 34,85 | 33,50 | 34,10 | 0,89% | 9.111,00 |
| 13.01.2026 | 33,95 | 35,00 | 33,50 | 33,80 | 0,00% | 21.437,00 |
| 12.01.2026 | 32,05 | 34,25 | 32,05 | 33,80 | 4,81% | 11.300,00 |
| 09.01.2026 | 33,15 | 33,15 | 32,05 | 32,25 | -1,83% | 11.476,00 |
| 08.01.2026 | 34,35 | 34,55 | 31,85 | 32,85 | -4,78% | 21.398,00 |
| 07.01.2026 | 33,80 | 34,90 | 33,70 | 34,50 | 1,17% | 17.029,00 |
| 06.01.2026 | 33,75 | 34,20 | 33,30 | 34,10 | 1,19% | 6.349,00 |
| 05.01.2026 | 33,00 | 33,85 | 32,95 | 33,70 | 2,59% | 8.175,00 |
| 02.01.2026 | 31,90 | 32,95 | 31,85 | 32,85 | 1,70% | 16.685,00 |
| 30.12.2025 | 31,25 | 32,35 | 31,25 | 32,30 | 3,53% | 6.649,00 |
| 29.12.2025 | 31,15 | 31,45 | 31,00 | 31,20 | -0,16% | 5.683,00 |
| 23.12.2025 | 31,55 | 31,55 | 29,95 | 31,25 | -0,32% | 3.673,00 |
| 22.12.2025 | 30,35 | 31,40 | 30,35 | 31,35 | 2,79% | 7.543,00 |
| 19.12.2025 | 29,85 | 30,55 | 28,90 | 30,50 | 3,04% | 5.080,00 |
| 18.12.2025 | 29,40 | 29,85 | 29,20 | 29,60 | 1,20% | 3.570,00 |
| 17.12.2025 | 30,05 | 30,25 | 29,25 | 29,25 | -3,47% | 4.920,00 |
| 16.12.2025 | 30,15 | 30,30 | 29,70 | 30,30 | -0,16% | 3.856,00 |
| 15.12.2025 | 30,45 | 30,70 | 30,00 | 30,35 | 0,00% | 4.046,00 |
| 12.12.2025 | 30,50 | 30,90 | 29,95 | 30,35 | -0,82% | 10.448,00 |
| 11.12.2025 | 30,60 | 30,75 | 30,35 | 30,60 | -0,16% | 6.520,00 |
| 10.12.2025 | 31,50 | 31,70 | 30,45 | 30,65 | -3,01% | 4.928,00 |
| 09.12.2025 | 32,00 | 32,20 | 31,50 | 31,60 | -0,78% | 2.645,00 |
| 08.12.2025 | 32,05 | 32,45 | 31,30 | 31,85 | -0,16% | 5.513,00 |
| 05.12.2025 | 32,65 | 33,05 | 31,90 | 31,90 | -3,04% | 9.365,00 |
| 04.12.2025 | 32,35 | 32,95 | 31,95 | 32,90 | 2,02% | 2.082,00 |
| 03.12.2025 | 32,90 | 33,30 | 31,85 | 32,25 | -1,23% | 5.219,00 |
| 02.12.2025 | 31,55 | 32,80 | 31,55 | 32,65 | 3,32% | 3.084,00 |
| 01.12.2025 | 32,45 | 32,45 | 31,05 | 31,60 | -2,92% | 8.372,00 |
| 28.11.2025 | 31,90 | 32,55 | 31,80 | 32,55 | 2,36% | 10.776,00 |
| 27.11.2025 | 30,95 | 32,50 | 30,85 | 31,80 | 3,08% | 7.469,00 |
| 26.11.2025 | 28,35 | 31,15 | 28,35 | 30,85 | 8,82% | 16.836,00 |
| 25.11.2025 | 28,20 | 28,35 | 27,70 | 28,35 | 0,00% | 10.838,00 |
| 24.11.2025 | 27,00 | 28,35 | 27,00 | 28,35 | 5,00% | 7.700,00 |
| 21.11.2025 | 26,65 | 27,05 | 26,30 | 27,00 | 1,69% | 2.885,00 |
| 20.11.2025 | 27,35 | 28,20 | 26,55 | 26,55 | -0,38% | 8.640,00 |
| 19.11.2025 | 26,85 | 27,20 | 26,40 | 26,65 | 0,19% | 5.482,00 |
| 18.11.2025 | 25,95 | 26,65 | 25,40 | 26,60 | 2,50% | 8.500,00 |
| 17.11.2025 | 27,70 | 28,35 | 25,95 | 25,95 | -6,49% | 16.132,00 |
| 14.11.2025 | 28,15 | 28,40 | 25,95 | 27,75 | -0,89% | 15.968,00 |
| 13.11.2025 | 29,20 | 29,25 | 28,00 | 28,00 | -4,11% | 20.168,00 |
| 12.11.2025 | 29,80 | 29,95 | 28,85 | 29,20 | -1,85% | 5.221,00 |
| 11.11.2025 | 30,10 | 30,30 | 29,25 | 29,75 | -1,33% | 12.087,00 |