150,225€
3,51%
Echtzeit-Aktienkurs ATI
Bid:
Ask:
Aktienkurse zur ATI Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 146,58 | 151,25 | 145,43 | 149,50 | 3,01% | 121,00 |
| 28.05.2026 | 146,43 | 147,75 | 143,85 | 145,13 | -0,80% | 62,00 |
| 27.05.2026 | 146,50 | 147,25 | 142,50 | 146,30 | 0,36% | 41,00 |
| 26.05.2026 | 142,50 | 146,00 | 140,50 | 145,77 | 4,09% | 198,00 |
| 25.05.2026 | 139,95 | 140,10 | 139,93 | 140,05 | -0,85% | - |
| 22.05.2026 | 138,25 | 141,30 | 136,75 | 141,25 | 2,52% | 17,00 |
| 21.05.2026 | 132,20 | 138,77 | 131,35 | 137,77 | 4,69% | 101,00 |
| 20.05.2026 | 130,95 | 133,40 | 128,55 | 131,60 | 1,52% | 35,00 |
| 19.05.2026 | 128,43 | 131,30 | 125,75 | 129,63 | 0,78% | 5,00 |
| 18.05.2026 | 132,15 | 134,65 | 128,25 | 128,63 | -3,27% | 96,00 |
| 15.05.2026 | 139,52 | 139,58 | 132,83 | 132,98 | -4,68% | 351,00 |
| 14.05.2026 | 140,95 | 142,65 | 139,50 | 139,50 | -1,38% | 6,00 |
| 13.05.2026 | 137,18 | 142,45 | 136,05 | 141,45 | 2,43% | 88,00 |
| 12.05.2026 | 137,00 | 138,45 | 133,83 | 138,10 | 1,54% | 20,00 |
| 11.05.2026 | 134,60 | 137,35 | 130,05 | 136,00 | 1,00% | 160,00 |
| 08.05.2026 | 138,63 | 139,88 | 134,65 | 134,65 | -3,46% | 6,00 |
| 07.05.2026 | 140,60 | 144,85 | 137,43 | 139,48 | -0,29% | 235,00 |
| 06.05.2026 | 132,52 | 140,25 | 131,73 | 139,88 | 5,81% | 327,00 |
| 05.05.2026 | 133,15 | 134,20 | 130,55 | 132,20 | 0,49% | 35,00 |
| 04.05.2026 | 132,30 | 133,35 | 130,48 | 131,55 | -0,25% | 3,00 |
| 30.04.2026 | 125,75 | 131,90 | 123,40 | 131,88 | 5,71% | 105,00 |
| 29.04.2026 | 129,80 | 131,95 | 121,90 | 124,75 | -3,37% | 57,00 |
| 28.04.2026 | 131,10 | 132,45 | 128,02 | 129,10 | -0,98% | 50,00 |
| 27.04.2026 | 131,43 | 132,70 | 127,75 | 130,38 | -1,02% | 135,00 |
| 24.04.2026 | 131,88 | 132,95 | 127,95 | 131,73 | 0,76% | 32,00 |
| 23.04.2026 | 130,50 | 134,77 | 128,43 | 130,73 | -0,25% | 19,00 |
| 22.04.2026 | 135,55 | 139,75 | 126,40 | 131,05 | -3,16% | 216,00 |
| 21.04.2026 | 139,48 | 142,38 | 134,05 | 135,33 | -2,61% | 181,00 |
| 20.04.2026 | 139,65 | 140,35 | 137,00 | 138,95 | -0,23% | 61,00 |
| 17.04.2026 | 134,80 | 140,30 | 133,40 | 139,27 | 5,21% | 717,00 |
| 16.04.2026 | 132,88 | 135,55 | 130,95 | 132,38 | -0,92% | 233,00 |
| 15.04.2026 | 138,23 | 139,70 | 133,05 | 133,60 | -3,75% | 174,00 |
| 14.04.2026 | 137,80 | 140,55 | 137,80 | 138,80 | -0,14% | 115,00 |
| 13.04.2026 | 139,75 | 139,75 | 137,00 | 139,00 | 0,76% | 275,00 |
| 10.04.2026 | 136,90 | 138,08 | 134,85 | 137,95 | 0,77% | 200,00 |
| 09.04.2026 | 134,05 | 139,33 | 132,55 | 136,90 | 2,20% | 1,00 |
| 08.04.2026 | 131,60 | 136,18 | 131,33 | 133,95 | 5,93% | 120,00 |
| 07.04.2026 | 128,27 | 129,55 | 126,15 | 126,45 | -0,78% | 26,00 |
| 02.04.2026 | 130,40 | 131,93 | 124,03 | 127,45 | -2,58% | 310,00 |
| 01.04.2026 | 125,85 | 134,00 | 124,65 | 130,83 | 4,08% | 177,00 |
| 31.03.2026 | 118,65 | 126,60 | 118,25 | 125,70 | 6,10% | 211,00 |
| 30.03.2026 | 122,63 | 124,60 | 118,30 | 118,48 | -2,75% | 575,00 |
| 27.03.2026 | 126,50 | 126,50 | 121,68 | 121,83 | -2,77% | 575,00 |
| 26.03.2026 | 128,90 | 129,40 | 123,55 | 125,30 | -2,96% | 427,00 |
| 25.03.2026 | 130,88 | 131,18 | 128,25 | 129,13 | -0,65% | 78,00 |
| 24.03.2026 | 126,20 | 130,73 | 124,70 | 129,98 | 1,66% | - |
| 23.03.2026 | 121,00 | 130,75 | 121,00 | 127,85 | 5,44% | 180,00 |
| 20.03.2026 | 127,55 | 127,68 | 121,13 | 121,25 | -4,41% | 311,00 |
| 19.03.2026 | 130,02 | 130,20 | 123,60 | 126,85 | -2,61% | 89,00 |
| 18.03.2026 | 128,95 | 132,45 | 128,68 | 130,25 | 0,54% | 322,00 |
| 17.03.2026 | 128,10 | 129,55 | 127,43 | 129,55 | 1,19% | 240,00 |
| 16.03.2026 | 125,10 | 129,10 | 123,85 | 128,02 | 2,38% | 363,00 |
| 13.03.2026 | 127,98 | 129,85 | 122,18 | 125,05 | -2,42% | 472,00 |
| 12.03.2026 | 135,83 | 136,13 | 124,53 | 128,15 | -5,82% | 410,00 |
| 11.03.2026 | 138,25 | 138,25 | 133,70 | 136,08 | -0,48% | 145,00 |
| 10.03.2026 | 134,95 | 139,60 | 134,25 | 136,73 | 2,01% | 140,00 |
| 09.03.2026 | 126,40 | 134,27 | 126,35 | 134,02 | 3,75% | 328,00 |
| 06.03.2026 | 133,15 | 134,20 | 127,75 | 129,18 | -2,89% | 331,00 |
| 05.03.2026 | 138,73 | 140,40 | 130,30 | 133,02 | -3,90% | 32,00 |
| 04.03.2026 | 134,02 | 138,65 | 133,88 | 138,43 | 1,65% | 76,00 |
| 03.03.2026 | 142,02 | 142,48 | 134,00 | 136,18 | -4,42% | 300,00 |
| 02.03.2026 | 138,60 | 144,35 | 136,50 | 142,48 | 4,36% | 296,00 |
| 27.02.2026 | 138,18 | 139,55 | 134,90 | 136,52 | -0,89% | 102,00 |
| 26.02.2026 | 135,38 | 138,30 | 133,20 | 137,75 | 1,66% | 514,00 |
| 25.02.2026 | 136,43 | 138,98 | 135,20 | 135,50 | -0,82% | 18,00 |
| 24.02.2026 | 135,35 | 138,10 | 133,65 | 136,63 | 1,64% | 53,00 |
| 23.02.2026 | 133,80 | 135,35 | 132,60 | 134,43 | 0,43% | 90,00 |
| 20.02.2026 | 130,10 | 134,20 | 129,33 | 133,85 | 2,78% | 118,00 |
| 19.02.2026 | 125,95 | 131,20 | 124,75 | 130,23 | 3,21% | 573,00 |
| 18.02.2026 | 124,13 | 127,10 | 123,90 | 126,18 | 2,19% | 273,00 |
| 17.02.2026 | 121,38 | 124,50 | 121,13 | 123,48 | 1,63% | 124,00 |
| 16.02.2026 | 121,40 | 122,80 | 120,35 | 121,50 | 0,85% | 48,00 |
| 13.02.2026 | 117,78 | 121,00 | 116,98 | 120,48 | 1,99% | - |
| 12.02.2026 | 117,18 | 121,35 | 116,18 | 118,13 | 1,48% | 310,00 |
| 11.02.2026 | 115,15 | 117,38 | 112,00 | 116,40 | 1,02% | 677,00 |
| 10.02.2026 | 113,93 | 115,23 | 112,38 | 115,23 | 1,86% | 29,00 |
| 09.02.2026 | 113,80 | 115,35 | 112,05 | 113,13 | -0,11% | 98,00 |
| 06.02.2026 | 107,70 | 114,78 | 107,70 | 113,25 | 3,92% | 15,00 |
| 05.02.2026 | 108,13 | 112,18 | 106,43 | 108,98 | 0,93% | 1,00 |
| 04.02.2026 | 109,60 | 109,65 | 104,60 | 107,98 | -0,35% | 466,00 |
| 03.02.2026 | 103,10 | 115,38 | 103,05 | 108,35 | 6,15% | 413,00 |
| 02.02.2026 | 100,47 | 103,30 | 99,42 | 102,08 | 0,57% | 144,00 |
| 30.01.2026 | 102,75 | 104,40 | 100,68 | 101,50 | -0,27% | 60,00 |
| 29.01.2026 | 101,83 | 103,35 | 98,80 | 101,78 | -0,27% | 646,00 |
| 28.01.2026 | 104,55 | 104,70 | 101,83 | 102,05 | -1,11% | 326,00 |
| 27.01.2026 | 103,90 | 105,25 | 102,48 | 103,20 | -0,53% | 351,00 |
| 26.01.2026 | 105,75 | 105,90 | 102,55 | 103,75 | -1,17% | 598,00 |
| 23.01.2026 | 104,85 | 106,65 | 104,10 | 104,98 | 0,41% | 119,00 |
| 22.01.2026 | 106,73 | 108,55 | 104,33 | 104,55 | -1,67% | - |
| 21.01.2026 | 105,20 | 106,95 | 104,45 | 106,33 | 1,19% | 22,00 |
| 20.01.2026 | 106,03 | 107,33 | 103,93 | 105,08 | -1,22% | 53,00 |
| 19.01.2026 | 106,20 | 106,38 | 105,45 | 106,38 | -0,98% | 94,00 |
| 16.01.2026 | 108,13 | 109,65 | 106,93 | 107,43 | -0,58% | 130,00 |
| 15.01.2026 | 105,05 | 109,45 | 105,05 | 108,05 | 2,42% | 34,00 |
| 14.01.2026 | 107,75 | 107,75 | 103,65 | 105,50 | -1,31% | 169,00 |
| 13.01.2026 | 105,83 | 108,23 | 105,73 | 106,90 | 0,99% | - |
| 12.01.2026 | 105,60 | 107,40 | 104,33 | 105,85 | 0,59% | 362,00 |
| 09.01.2026 | 101,78 | 107,75 | 101,75 | 105,23 | 3,42% | 496,00 |
| 08.01.2026 | 102,93 | 106,63 | 99,53 | 101,75 | -1,50% | 1.494,00 |
| 07.01.2026 | 104,98 | 105,08 | 103,15 | 103,30 | 0,05% | 542,00 |