129,000€
10,45%
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 |
|---|---|---|---|---|---|---|
| 22.05.2026 | 116,40 | 135,20 | 116,20 | 129,00 | 10,45% | 62.899,00 |
| 21.05.2026 | 113,00 | 117,80 | 107,60 | 116,80 | 7,16% | 24.611,00 |
| 20.05.2026 | 102,80 | 116,40 | 99,10 | 109,00 | 5,83% | 29.054,00 |
| 19.05.2026 | 104,00 | 106,40 | 101,40 | 103,00 | -1,53% | 3.154,00 |
| 18.05.2026 | 100,60 | 106,80 | 99,00 | 104,60 | 3,36% | 11.125,00 |
| 15.05.2026 | 104,00 | 104,00 | 99,70 | 101,20 | -2,69% | 7.662,00 |
| 14.05.2026 | 101,40 | 106,20 | 101,00 | 104,00 | 3,38% | 13.159,00 |
| 13.05.2026 | 97,00 | 103,00 | 97,00 | 100,60 | 3,93% | 10.389,00 |
| 12.05.2026 | 100,80 | 101,20 | 94,20 | 96,80 | -4,91% | 21.189,00 |
| 11.05.2026 | 95,10 | 102,80 | 95,10 | 101,80 | 0,59% | 17.222,00 |
| 08.05.2026 | 97,80 | 104,80 | 97,80 | 101,20 | 3,58% | 9.028,00 |
| 07.05.2026 | 101,00 | 107,00 | 96,70 | 97,70 | -2,88% | 18.493,00 |
| 06.05.2026 | 101,80 | 104,20 | 98,00 | 100,60 | -1,18% | 37.899,00 |
| 05.05.2026 | 96,80 | 102,20 | 96,30 | 101,80 | 4,09% | 13.918,00 |
| 04.05.2026 | 94,90 | 99,40 | 94,10 | 97,80 | 5,16% | 25.084,00 |
| 30.04.2026 | 89,50 | 94,10 | 89,50 | 93,00 | 3,33% | 20.352,00 |
| 29.04.2026 | 87,20 | 91,00 | 87,20 | 90,00 | 4,29% | 23.049,00 |
| 28.04.2026 | 90,50 | 93,50 | 85,10 | 86,30 | -4,96% | 23.303,00 |
| 27.04.2026 | 97,40 | 97,50 | 89,40 | 90,80 | -6,39% | 21.996,00 |
| 24.04.2026 | 87,50 | 97,40 | 87,50 | 97,00 | 11,75% | 25.050,00 |
| 23.04.2026 | 88,80 | 90,70 | 86,40 | 86,80 | -3,66% | 13.876,00 |
| 22.04.2026 | 88,60 | 93,90 | 87,10 | 90,10 | 2,97% | 17.617,00 |
| 21.04.2026 | 89,40 | 94,20 | 86,30 | 87,50 | -1,13% | 41.994,00 |
| 20.04.2026 | 81,10 | 89,50 | 79,60 | 88,50 | 6,76% | 91.677,00 |
| 17.04.2026 | 75,60 | 86,90 | 75,40 | 82,90 | 10,53% | 66.014,00 |
| 16.04.2026 | 71,60 | 77,50 | 71,40 | 75,00 | 4,60% | 19.189,00 |
| 15.04.2026 | 68,70 | 71,90 | 68,50 | 71,70 | 3,91% | 11.336,00 |
| 14.04.2026 | 66,60 | 70,40 | 66,50 | 69,00 | 2,99% | 10.661,00 |
| 13.04.2026 | 66,40 | 67,00 | 64,30 | 67,00 | 1,36% | 7.510,00 |
| 10.04.2026 | 63,90 | 66,90 | 63,20 | 66,10 | 4,26% | 19.300,00 |
| 09.04.2026 | 62,50 | 63,90 | 62,30 | 63,40 | 0,63% | 8.507,00 |
| 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 |