177,500€
7,71%
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 |
|---|---|---|---|---|---|---|
| 07.09.2026 | 165,80 | 177,80 | 165,60 | 177,50 | 7,71% | 11.436,00 |
| 04.09.2026 | 152,00 | 172,60 | 152,00 | 164,80 | 10,90% | 25.116,00 |
| 03.09.2026 | 150,80 | 151,80 | 146,00 | 148,60 | -2,37% | 2.205,00 |
| 02.09.2026 | 143,00 | 152,80 | 141,00 | 152,20 | 5,69% | 6.796,00 |
| 01.09.2026 | 153,40 | 155,80 | 142,00 | 144,00 | -6,13% | 5.924,00 |
| 31.08.2026 | 150,20 | 157,40 | 149,60 | 153,40 | 1,86% | 7.744,00 |
| 28.08.2026 | 147,00 | 157,00 | 144,00 | 150,60 | 0,53% | 8.603,00 |
| 27.08.2026 | 139,60 | 151,60 | 139,60 | 149,80 | 8,24% | 9.861,00 |
| 26.08.2026 | 137,20 | 139,40 | 134,40 | 138,40 | 0,73% | 4.976,00 |
| 25.08.2026 | 130,20 | 139,80 | 130,00 | 137,40 | 6,51% | 10.893,00 |
| 24.08.2026 | 136,00 | 139,00 | 128,40 | 129,00 | -9,41% | 12.550,00 |
| 21.08.2026 | 145,40 | 149,40 | 138,60 | 142,40 | -0,84% | 5.238,00 |
| 20.08.2026 | 152,20 | 154,80 | 141,40 | 143,60 | -5,40% | 7.871,00 |
| 19.08.2026 | 147,00 | 159,40 | 144,20 | 151,80 | 1,20% | 11.517,00 |
| 18.08.2026 | 170,00 | 171,00 | 150,00 | 150,00 | -12,59% | 13.692,00 |
| 17.08.2026 | 175,00 | 178,80 | 168,40 | 171,60 | -0,35% | 6.242,00 |
| 14.08.2026 | 165,00 | 176,80 | 163,00 | 172,20 | 4,24% | 8.290,00 |
| 13.08.2026 | 163,40 | 168,20 | 156,20 | 165,20 | 1,23% | 7.603,00 |
| 12.08.2026 | 153,00 | 166,40 | 153,00 | 163,20 | 8,51% | 11.487,00 |
| 11.08.2026 | 150,00 | 154,60 | 147,40 | 150,40 | 2,17% | 2.618,00 |
| 10.08.2026 | 144,40 | 154,20 | 144,40 | 147,20 | 2,22% | 6.513,00 |
| 07.08.2026 | 147,00 | 149,80 | 142,00 | 144,00 | -1,10% | 3.582,00 |
| 06.08.2026 | 143,40 | 151,80 | 137,20 | 145,60 | 1,53% | 7.924,00 |
| 05.08.2026 | 149,00 | 156,80 | 141,40 | 143,40 | -3,76% | 9.344,00 |
| 04.08.2026 | 144,80 | 169,40 | 141,20 | 149,00 | 7,19% | 20.514,00 |
| 03.08.2026 | 132,80 | 142,00 | 129,00 | 139,00 | 6,92% | 11.567,00 |
| 31.07.2026 | 142,00 | 148,20 | 128,40 | 130,00 | -5,80% | 18.047,00 |
| 30.07.2026 | 114,80 | 141,80 | 114,60 | 138,00 | 20,00% | 20.669,00 |
| 29.07.2026 | 122,40 | 134,40 | 115,00 | 115,00 | -7,26% | 23.367,00 |
| 28.07.2026 | 128,00 | 135,20 | 122,40 | 124,00 | -11,93% | 33.423,00 |
| 27.07.2026 | 161,80 | 165,60 | 134,80 | 140,80 | -11,67% | 29.474,00 |
| 24.07.2026 | 168,60 | 170,80 | 153,80 | 159,40 | -6,24% | 6.174,00 |
| 23.07.2026 | 179,20 | 183,00 | 166,80 | 170,00 | -5,24% | 5.456,00 |
| 22.07.2026 | 179,00 | 184,00 | 175,40 | 179,40 | -1,64% | 6.134,00 |
| 21.07.2026 | 162,20 | 183,60 | 161,20 | 182,40 | 16,03% | 11.868,00 |
| 20.07.2026 | 157,20 | 164,80 | 155,40 | 157,20 | -0,51% | 6.855,00 |
| 17.07.2026 | 167,20 | 167,20 | 156,20 | 158,00 | -6,18% | 16.396,00 |
| 16.07.2026 | 179,00 | 181,80 | 166,00 | 168,40 | -7,06% | 11.998,00 |
| 15.07.2026 | 186,00 | 192,00 | 178,80 | 181,20 | -2,05% | 4.248,00 |
| 14.07.2026 | 184,00 | 190,00 | 180,00 | 185,00 | 2,55% | 2.778,00 |
| 13.07.2026 | 180,80 | 184,00 | 176,60 | 180,40 | -3,94% | 6.743,00 |
| 10.07.2026 | 192,80 | 194,60 | 185,00 | 187,80 | -2,29% | 6.465,00 |
| 09.07.2026 | 180,60 | 195,00 | 180,00 | 192,20 | 6,78% | 10.558,00 |
| 08.07.2026 | 172,20 | 180,00 | 166,00 | 180,00 | 4,77% | 13.900,00 |
| 07.07.2026 | 183,20 | 187,60 | 170,20 | 171,80 | -10,33% | 23.104,00 |
| 06.07.2026 | 209,50 | 209,50 | 186,60 | 191,60 | -4,20% | 10.045,00 |
| 03.07.2026 | 188,00 | 203,50 | 188,00 | 200,00 | 9,29% | 7.552,00 |
| 02.07.2026 | 198,00 | 199,80 | 180,80 | 183,00 | -7,11% | 10.297,00 |
| 01.07.2026 | 204,00 | 211,50 | 194,00 | 197,00 | -7,08% | 7.606,00 |
| 30.06.2026 | 195,80 | 214,50 | 192,80 | 212,00 | 7,72% | 8.933,00 |
| 29.06.2026 | 189,00 | 202,00 | 181,60 | 196,80 | 3,47% | 12.122,00 |
| 26.06.2026 | 191,60 | 204,00 | 182,20 | 190,20 | -2,66% | 21.539,00 |
| 25.06.2026 | 230,00 | 231,50 | 186,40 | 195,40 | -6,51% | 37.621,00 |
| 24.06.2026 | 224,00 | 232,50 | 202,50 | 209,00 | -6,90% | 31.247,00 |
| 23.06.2026 | 236,50 | 236,50 | 212,50 | 224,50 | -7,80% | 28.551,00 |
| 22.06.2026 | 231,00 | 245,50 | 228,00 | 243,50 | 4,51% | 15.384,00 |
| 19.06.2026 | 226,00 | 236,50 | 221,00 | 233,00 | 3,33% | 15.219,00 |
| 18.06.2026 | 212,50 | 230,00 | 211,50 | 225,50 | 3,20% | 18.684,00 |
| 17.06.2026 | 194,20 | 220,00 | 192,00 | 218,50 | 10,69% | 24.171,00 |
| 16.06.2026 | 207,50 | 212,00 | 182,20 | 197,40 | -4,17% | 42.430,00 |
| 15.06.2026 | 157,80 | 225,00 | 157,80 | 206,00 | 36,06% | 70.836,00 |
| 12.06.2026 | 145,60 | 154,00 | 144,80 | 151,40 | 4,70% | 20.031,00 |
| 11.06.2026 | 136,00 | 145,00 | 135,40 | 144,60 | 6,64% | 7.042,00 |
| 10.06.2026 | 137,60 | 140,00 | 134,20 | 135,60 | -1,60% | 4.782,00 |
| 09.06.2026 | 138,80 | 148,80 | 133,20 | 137,80 | -0,72% | 18.321,00 |
| 08.06.2026 | 126,80 | 139,00 | 121,60 | 138,80 | 11,40% | 22.294,00 |
| 05.06.2026 | 147,80 | 147,80 | 123,00 | 124,60 | -15,35% | 37.083,00 |
| 04.06.2026 | 152,80 | 152,80 | 138,80 | 147,20 | -3,66% | 20.489,00 |
| 03.06.2026 | 148,80 | 153,40 | 148,80 | 152,80 | 3,66% | 14.187,00 |
| 02.06.2026 | 140,60 | 149,20 | 135,20 | 147,40 | 4,99% | 11.335,00 |
| 01.06.2026 | 140,00 | 144,80 | 138,20 | 140,40 | -2,23% | 8.972,00 |
| 29.05.2026 | 138,80 | 148,20 | 135,20 | 143,60 | 4,06% | 21.690,00 |
| 28.05.2026 | 142,40 | 143,00 | 133,60 | 138,00 | -2,82% | 11.034,00 |
| 27.05.2026 | 141,00 | 143,80 | 136,40 | 142,00 | -1,11% | 10.471,00 |
| 26.05.2026 | 144,00 | 146,60 | 137,20 | 143,60 | 1,27% | 22.331,00 |
| 25.05.2026 | 137,00 | 144,20 | 135,00 | 141,80 | 9,92% | 23.393,00 |
| 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 |