162,900€
-3,68%
Echtzeit-Aktienkurs ATI
Bid:
Ask:
Aktienkurse zur ATI Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 168,65 | 169,25 | 160,98 | 162,75 | -3,77% | 8,00 |
| 19.10.2026 | 165,65 | 170,10 | 165,08 | 169,13 | 2,38% | 69,00 |
| 16.10.2026 | 168,77 | 170,30 | 164,60 | 165,20 | -2,06% | 53,00 |
| 15.10.2026 | 167,40 | 169,93 | 158,00 | 168,68 | 0,48% | - |
| 14.10.2026 | 169,05 | 171,52 | 164,90 | 167,88 | -0,53% | - |
| 13.10.2026 | 168,48 | 170,05 | 166,35 | 168,77 | -0,13% | 8,00 |
| 12.10.2026 | 171,48 | 173,15 | 168,60 | 169,00 | -1,60% | 2,00 |
| 09.10.2026 | 167,65 | 173,38 | 167,55 | 171,75 | 2,35% | 18,00 |
| 08.10.2026 | 168,80 | 169,77 | 165,95 | 167,80 | 0,06% | 1,00 |
| 07.10.2026 | 173,20 | 173,68 | 165,20 | 167,70 | -2,78% | 18,00 |
| 06.10.2026 | 172,27 | 174,00 | 168,48 | 172,50 | -0,93% | 98,00 |
| 05.10.2026 | 171,90 | 174,93 | 169,25 | 174,13 | 1,68% | 89,00 |
| 02.10.2026 | 170,18 | 174,70 | 167,45 | 171,25 | 0,65% | 129,00 |
| 01.10.2026 | 167,55 | 171,00 | 164,75 | 170,15 | 1,86% | 731,00 |
| 30.09.2026 | 166,90 | 168,55 | 161,33 | 167,05 | 0,59% | 10,00 |
| 29.09.2026 | 158,93 | 166,35 | 157,70 | 166,08 | 5,66% | 125,00 |
| 28.09.2026 | 162,00 | 162,10 | 156,45 | 157,18 | -3,47% | 215,00 |
| 25.09.2026 | 163,88 | 164,30 | 160,30 | 162,83 | -0,55% | - |
| 24.09.2026 | 161,63 | 164,85 | 159,73 | 163,73 | 0,57% | - |
| 23.09.2026 | 163,35 | 166,55 | 161,52 | 162,80 | -0,21% | 165,00 |
| 22.09.2026 | 164,88 | 166,73 | 162,43 | 163,15 | -0,79% | 50,00 |
| 21.09.2026 | 167,33 | 169,35 | 163,38 | 164,45 | -1,04% | 38,00 |
| 18.09.2026 | 160,08 | 166,18 | 158,55 | 166,18 | 3,92% | 20,00 |
| 17.09.2026 | 165,95 | 174,60 | 156,95 | 159,90 | -3,15% | 280,00 |
| 16.09.2026 | 161,85 | 168,08 | 161,63 | 165,10 | 1,73% | 14,00 |
| 15.09.2026 | 162,88 | 165,63 | 158,27 | 162,30 | -0,15% | 5,00 |
| 14.09.2026 | 171,05 | 175,10 | 161,95 | 162,55 | -5,32% | 1.522,00 |
| 11.09.2026 | 171,73 | 175,10 | 171,48 | 171,68 | 1,12% | 58,00 |
| 10.09.2026 | 177,85 | 179,60 | 169,40 | 169,77 | -5,23% | 2.528,00 |
| 09.09.2026 | 178,15 | 181,70 | 176,88 | 179,15 | 0,76% | 402,00 |
| 08.09.2026 | 182,08 | 182,63 | 175,20 | 177,80 | -1,88% | 183,00 |
| 07.09.2026 | 181,45 | 182,75 | 180,05 | 181,20 | 0,51% | 51,00 |
| 04.09.2026 | 175,90 | 182,77 | 174,20 | 180,27 | 2,18% | 231,00 |
| 03.09.2026 | 174,08 | 178,35 | 172,35 | 176,43 | 1,95% | 136,00 |
| 02.09.2026 | 173,50 | 176,60 | 171,98 | 173,05 | -0,62% | 80,00 |
| 01.09.2026 | 176,02 | 177,80 | 172,35 | 174,13 | -1,97% | 73,00 |
| 31.08.2026 | 183,63 | 183,80 | 173,50 | 177,63 | -2,35% | 240,00 |
| 28.08.2026 | 184,23 | 184,38 | 180,95 | 181,90 | -0,98% | 70,00 |
| 27.08.2026 | 182,77 | 186,10 | 180,85 | 183,70 | 0,51% | 30,00 |
| 26.08.2026 | 184,55 | 186,85 | 181,73 | 182,77 | -0,64% | 16,00 |
| 25.08.2026 | 180,08 | 184,55 | 178,20 | 183,95 | 2,08% | 178,00 |
| 24.08.2026 | 177,18 | 180,83 | 173,58 | 180,20 | 1,56% | 26,00 |
| 21.08.2026 | 178,98 | 182,88 | 176,55 | 177,43 | -0,91% | 102,00 |
| 20.08.2026 | 185,00 | 187,70 | 177,15 | 179,05 | -3,26% | 92,00 |
| 19.08.2026 | 195,35 | 196,52 | 184,35 | 185,08 | -5,30% | 103,00 |
| 18.08.2026 | 200,02 | 202,20 | 193,20 | 195,43 | -2,18% | 237,00 |
| 17.08.2026 | 197,23 | 200,95 | 196,63 | 199,77 | 0,93% | 138,00 |
| 14.08.2026 | 196,98 | 198,30 | 193,58 | 197,93 | 0,56% | 43,00 |
| 13.08.2026 | 200,05 | 202,50 | 195,77 | 196,83 | -2,30% | 90,00 |
| 12.08.2026 | 199,38 | 211,30 | 199,15 | 201,45 | 1,95% | 65,00 |
| 11.08.2026 | 197,70 | 201,33 | 196,30 | 197,60 | -0,48% | 3,00 |
| 10.08.2026 | 197,23 | 202,00 | 195,05 | 198,55 | 0,37% | 60,00 |
| 07.08.2026 | 193,75 | 199,18 | 191,90 | 197,83 | 2,51% | 240,00 |
| 06.08.2026 | 182,00 | 205,10 | 178,10 | 192,98 | 8,66% | 54,00 |
| 05.08.2026 | 173,83 | 180,73 | 173,60 | 177,60 | 2,04% | 135,00 |
| 04.08.2026 | 168,02 | 174,55 | 167,40 | 174,05 | 3,63% | 73,00 |
| 03.08.2026 | 162,90 | 168,15 | 159,83 | 167,95 | 3,32% | 135,00 |
| 31.07.2026 | 158,35 | 165,20 | 158,25 | 162,55 | 2,72% | 23,00 |
| 30.07.2026 | 155,35 | 160,18 | 152,58 | 158,25 | 1,57% | 176,00 |
| 29.07.2026 | 164,40 | 164,83 | 153,80 | 155,80 | -4,97% | 129,00 |
| 28.07.2026 | 169,50 | 170,33 | 160,83 | 163,95 | -3,19% | 1.212,00 |
| 27.07.2026 | 175,55 | 178,70 | 164,58 | 169,35 | -2,41% | 408,00 |
| 24.07.2026 | 175,85 | 179,85 | 172,93 | 173,52 | -1,10% | 285,00 |
| 23.07.2026 | 170,93 | 175,45 | 169,25 | 175,45 | 2,32% | 47,00 |
| 22.07.2026 | 172,77 | 175,05 | 170,18 | 171,48 | 0,53% | 158,00 |
| 21.07.2026 | 163,43 | 172,27 | 163,15 | 170,58 | 4,66% | 899,00 |
| 20.07.2026 | 161,27 | 166,70 | 161,25 | 162,98 | 0,82% | 170,00 |
| 17.07.2026 | 161,23 | 164,60 | 155,23 | 161,65 | 0,42% | 65,00 |
| 16.07.2026 | 168,85 | 169,83 | 159,75 | 160,98 | -3,84% | 33,00 |
| 15.07.2026 | 165,70 | 168,08 | 164,15 | 167,40 | 1,10% | 31,00 |
| 14.07.2026 | 161,88 | 170,00 | 160,93 | 165,58 | 2,62% | - |
| 13.07.2026 | 163,73 | 165,35 | 160,98 | 161,35 | -1,97% | 195,00 |
| 10.07.2026 | 164,65 | 165,75 | 160,83 | 164,60 | -1,16% | 53,00 |
| 09.07.2026 | 162,63 | 167,58 | 162,20 | 166,52 | 2,73% | - |
| 08.07.2026 | 160,40 | 162,20 | 157,48 | 162,10 | 1,04% | 139,00 |
| 07.07.2026 | 167,98 | 169,95 | 156,30 | 160,43 | -4,48% | 863,00 |
| 06.07.2026 | 164,63 | 170,00 | 163,20 | 167,95 | 2,07% | 46,00 |
| 03.07.2026 | 164,58 | 164,60 | 163,05 | 164,55 | 0,26% | 11,00 |
| 02.07.2026 | 168,80 | 170,88 | 161,80 | 164,13 | -3,09% | 389,00 |
| 01.07.2026 | 172,55 | 174,65 | 167,93 | 169,35 | -1,80% | 218,00 |
| 30.06.2026 | 173,70 | 176,45 | 170,60 | 172,45 | 0,58% | 23,00 |
| 29.06.2026 | 173,65 | 174,90 | 170,58 | 171,45 | -1,04% | 94,00 |
| 26.06.2026 | 175,13 | 175,52 | 169,85 | 173,25 | -1,14% | 1,00 |
| 25.06.2026 | 173,80 | 179,80 | 173,58 | 175,25 | 0,99% | 139,00 |
| 24.06.2026 | 175,50 | 178,40 | 172,18 | 173,52 | -1,80% | 36,00 |
| 23.06.2026 | 178,38 | 179,77 | 171,33 | 176,70 | -1,02% | 124,00 |
| 22.06.2026 | 175,63 | 179,52 | 174,55 | 178,52 | 1,85% | 7,00 |
| 19.06.2026 | 175,90 | 177,50 | 173,85 | 175,27 | -0,36% | 50,00 |
| 18.06.2026 | 169,65 | 176,55 | 169,65 | 175,90 | 1,41% | 63,00 |
| 17.06.2026 | 169,08 | 174,35 | 169,02 | 173,45 | 2,54% | 47,00 |
| 16.06.2026 | 169,10 | 171,43 | 167,60 | 169,15 | 0,28% | 35,00 |
| 15.06.2026 | 173,90 | 177,50 | 167,95 | 168,68 | -0,87% | 377,00 |
| 12.06.2026 | 174,35 | 175,80 | 168,05 | 170,15 | -0,93% | 40,00 |
| 11.06.2026 | 159,08 | 171,75 | 158,95 | 171,75 | 7,13% | 141,00 |
| 10.06.2026 | 161,98 | 165,45 | 154,40 | 160,33 | -0,36% | 247,00 |
| 09.06.2026 | 155,77 | 163,58 | 153,45 | 160,90 | 3,42% | 31,00 |
| 08.06.2026 | 153,68 | 156,18 | 152,20 | 155,58 | 0,31% | 37,00 |
| 05.06.2026 | 155,68 | 157,77 | 152,43 | 155,10 | -0,21% | 15,00 |
| 04.06.2026 | 155,02 | 156,60 | 152,13 | 155,43 | 0,81% | 15,00 |
| 03.06.2026 | 153,45 | 156,40 | 150,98 | 154,18 | 0,95% | 256,00 |