AT & S Austria Technologie & Systemtechnik AG
[WKN: 922230 | ISIN: AT0000969985]
Aktienkurse
16,785€ -1,21%
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
05.11.2024 16,96 17,06 16,38 16,79 -1,21% 4.855,00
04.11.2024 16,55 17,15 16,21 16,99 2,91% 6.876,00
01.11.2024 16,83 16,99 16,37 16,51 -2,02% 5.227,00
31.10.2024 17,05 17,64 16,56 16,85 -2,21% 17.026,00
30.10.2024 17,37 17,45 17,00 17,23 -0,98% 6.773,00
29.10.2024 18,00 18,01 16,90 17,40 -3,55% 28.638,00
28.10.2024 19,83 19,89 17,78 18,04 -8,80% 17.076,00
25.10.2024 19,96 20,20 19,58 19,78 -0,05% 2.045,00
24.10.2024 19,76 20,28 19,76 19,79 1,12% 1.273,00
23.10.2024 20,08 20,34 19,57 19,57 -2,64% 4.974,00
22.10.2024 19,77 20,12 19,64 20,10 2,97% 6.199,00
21.10.2024 20,12 20,36 19,52 19,52 -4,03% 3.867,00
18.10.2024 19,69 20,62 19,61 20,34 3,83% 5.353,00
17.10.2024 20,16 20,20 19,58 19,59 -2,63% 12.576,00
16.10.2024 20,84 20,84 20,02 20,12 -4,10% 3.178,00
15.10.2024 21,40 21,40 20,92 20,98 -1,50% 1.507,00
14.10.2024 21,16 21,30 21,00 21,30 0,66% 2.501,00
11.10.2024 20,92 21,30 20,92 21,16 0,57% 2.694,00
10.10.2024 21,28 21,30 20,92 21,04 -1,22% 2.721,00
09.10.2024 20,98 21,40 20,88 21,30 1,53% 9.070,00
08.10.2024 21,16 21,28 20,98 20,98 -2,05% 1.533,00
07.10.2024 20,58 21,42 20,58 21,42 3,78% 5.432,00
04.10.2024 20,30 20,78 20,30 20,64 3,41% 6.003,00
03.10.2024 20,18 20,32 19,82 19,96 -1,58% 615,00
02.10.2024 19,91 20,50 19,57 20,28 1,65% 3.303,00
01.10.2024 20,30 20,64 19,76 19,95 -1,72% 6.128,00
30.09.2024 20,24 20,50 19,96 20,30 1,00% 4.496,00
27.09.2024 20,24 20,68 20,10 20,10 -0,59% 3.494,00
26.09.2024 19,96 20,72 19,72 20,22 2,17% 7.546,00
25.09.2024 19,16 19,99 18,76 19,79 2,81% 5.721,00
24.09.2024 20,96 21,02 19,03 19,25 -7,72% 11.868,00
23.09.2024 20,12 21,00 19,79 20,86 4,09% 14.017,00
20.09.2024 19,96 20,06 19,45 20,04 0,00% 3.918,00
19.09.2024 19,71 20,16 19,65 20,04 2,24% 4.202,00
18.09.2024 19,38 19,77 19,10 19,60 1,92% 3.062,00
17.09.2024 18,44 19,44 18,39 19,23 4,40% 2.955,00
16.09.2024 18,49 18,69 18,40 18,42 -0,22% 1.004,00
13.09.2024 18,25 18,71 18,12 18,46 3,19% 6.131,00
12.09.2024 17,92 18,10 17,74 17,89 0,79% 1.854,00
11.09.2024 18,00 18,00 17,48 17,75 -1,93% 1.446,00
10.09.2024 17,43 18,10 17,35 18,10 4,32% 2.825,00
09.09.2024 17,28 17,49 16,68 17,35 0,17% 3.270,00
06.09.2024 17,78 17,92 16,80 17,32 -3,24% 2.965,00
05.09.2024 17,00 17,90 16,80 17,90 2,81% 1.463,00
04.09.2024 17,50 17,55 16,92 17,41 -1,14% 5.271,00
03.09.2024 18,46 18,62 17,56 17,61 -4,96% 3.216,00
02.09.2024 18,14 18,53 17,81 18,53 2,72% 6.174,00
30.08.2024 17,87 18,08 17,81 18,04 1,75% 2.938,00
29.08.2024 17,27 17,90 17,26 17,73 2,01% 5.528,00
28.08.2024 17,19 17,43 17,11 17,38 1,22% 836,00
27.08.2024 17,03 17,34 16,99 17,17 1,84% 1.366,00
26.08.2024 17,10 17,10 16,86 16,86 -0,82% 6.129,00
23.08.2024 16,89 17,11 16,65 17,00 0,65% 2.582,00
22.08.2024 16,74 16,90 16,63 16,89 1,44% 4.411,00
21.08.2024 16,10 16,73 16,02 16,65 3,48% 4.107,00
20.08.2024 16,24 16,42 15,98 16,09 -0,92% 2.391,00
19.08.2024 16,62 16,64 16,05 16,24 -2,35% 3.413,00
16.08.2024 16,13 16,64 16,12 16,63 3,16% 5.401,00
15.08.2024 15,97 16,20 15,50 16,12 1,07% 3.485,00
14.08.2024 16,14 16,39 15,81 15,95 -1,54% 2.643,00
13.08.2024 15,63 16,22 15,60 16,20 3,85% 3.077,00
12.08.2024 15,58 15,72 15,40 15,60 -0,26% 11.294,00
09.08.2024 16,35 16,35 15,06 15,64 -4,40% 9.539,00
08.08.2024 16,48 16,48 15,98 16,36 -0,18% 8.295,00
07.08.2024 17,03 17,16 16,27 16,39 -3,25% 5.252,00
06.08.2024 17,05 17,28 16,50 16,94 0,53% 12.259,00
05.08.2024 16,73 16,90 15,85 16,85 -1,58% 28.777,00
02.08.2024 18,47 18,58 16,39 17,12 -7,91% 21.005,00
01.08.2024 19,76 19,76 17,77 18,59 -5,44% 14.099,00
31.07.2024 19,64 20,06 19,46 19,66 1,39% 4.723,00
30.07.2024 19,23 19,65 19,15 19,39 0,05% 2.073,00
29.07.2024 19,18 19,50 18,87 19,38 1,31% 1.285,00
26.07.2024 18,50 19,13 18,32 19,13 3,24% 3.051,00
25.07.2024 18,92 19,25 18,41 18,53 -3,89% 3.917,00
24.07.2024 19,48 19,55 18,95 19,28 -1,68% 6.304,00
23.07.2024 19,69 19,79 19,38 19,61 -1,01% 4.561,00
22.07.2024 19,60 19,93 19,60 19,81 1,02% 1.165,00
19.07.2024 20,24 20,24 19,61 19,61 -3,02% 2.069,00
18.07.2024 20,18 20,24 20,02 20,22 1,00% 1.869,00
17.07.2024 20,48 20,48 20,02 20,02 -2,63% 1.698,00
16.07.2024 20,46 20,56 20,20 20,56 0,10% 1.463,00
15.07.2024 20,80 20,98 20,54 20,54 -1,53% 2.932,00
12.07.2024 20,56 21,00 20,46 20,86 2,36% 2.116,00
11.07.2024 20,26 20,52 20,16 20,38 0,59% 2.063,00
10.07.2024 19,88 20,32 19,88 20,26 1,45% 1.184,00
09.07.2024 20,06 20,16 19,83 19,97 -0,45% 2.865,00
08.07.2024 19,93 20,46 19,80 20,06 0,85% 4.313,00
05.07.2024 21,02 21,08 19,70 19,89 -5,38% 19.826,00
04.07.2024 21,42 21,54 20,94 21,02 -0,94% 7.781,00
03.07.2024 21,42 21,56 21,22 21,22 -2,12% 3.111,00
02.07.2024 21,70 21,74 21,46 21,68 0,18% 799,00
01.07.2024 21,98 21,98 21,64 21,64 0,65% 3.731,00
28.06.2024 21,92 21,92 21,50 21,50 -1,19% 3.941,00
27.06.2024 22,02 22,12 21,72 21,76 -1,27% 2.146,00
26.06.2024 21,94 22,04 21,70 22,04 2,23% 7.726,00
25.06.2024 21,58 21,90 21,54 21,56 -1,10% 8.178,00
24.06.2024 21,52 22,00 21,52 21,80 1,30% 1.222,00
21.06.2024 21,80 21,94 21,50 21,52 -1,19% 2.181,00
20.06.2024 21,46 22,08 21,38 21,78 2,16% 4.963,00
19.06.2024 21,72 21,72 21,12 21,32 -2,38% 3.907,00