27,400€
Echtzeit-Aktienkurs AT&T
Bid:
Ask:
Aktienkurse zur AT&T Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 27,50 | 27,80 | 27,00 | 27,40 | 0,00% | - |
| 21.11.2024 | 27,40 | 28,10 | 27,10 | 27,40 | 0,00% | - |
| 20.11.2024 | 27,90 | 28,30 | 26,80 | 27,40 | -1,44% | - |
| 19.11.2024 | 28,10 | 28,80 | 26,80 | 27,80 | -0,71% | - |
| 18.11.2024 | 26,50 | 28,20 | 26,10 | 28,00 | 6,06% | - |
| 15.11.2024 | 25,90 | 26,80 | 25,30 | 26,40 | 0,76% | - |
| 14.11.2024 | 26,60 | 27,10 | 25,90 | 26,20 | -2,24% | - |
| 13.11.2024 | 27,30 | 28,10 | 26,60 | 26,80 | -2,90% | - |
| 12.11.2024 | 28,70 | 29,70 | 27,20 | 27,60 | -4,17% | - |
| 11.11.2024 | 28,80 | 30,10 | 27,80 | 28,80 | 1,41% | - |
| 08.11.2024 | 30,80 | 31,00 | 27,30 | 28,40 | -7,79% | - |
| 07.11.2024 | 28,30 | 32,00 | 26,40 | 30,80 | 9,22% | - |
| 06.11.2024 | 26,60 | 29,00 | 26,50 | 28,20 | 12,80% | 240,00 |
| 05.11.2024 | 24,10 | 25,60 | 23,90 | 25,00 | 4,17% | - |
| 04.11.2024 | 24,10 | 25,00 | 23,90 | 24,00 | 0,00% | - |
| 01.11.2024 | 23,70 | 25,10 | 23,70 | 24,00 | 0,84% | - |
| 31.10.2024 | 24,50 | 24,60 | 23,50 | 23,80 | -2,06% | - |
| 30.10.2024 | 24,60 | 25,00 | 24,00 | 24,30 | -0,41% | - |
| 29.10.2024 | 24,30 | 25,00 | 23,90 | 24,40 | -3,56% | - |
| 28.10.2024 | 24,30 | 25,30 | 24,00 | 25,30 | 5,42% | - |
| 25.10.2024 | 24,40 | 24,90 | 23,60 | 24,00 | -1,64% | - |
| 24.10.2024 | 26,30 | 26,40 | 24,20 | 24,40 | -6,87% | 100,00 |
| 23.10.2024 | 27,30 | 27,50 | 25,40 | 26,20 | -3,68% | - |
| 22.10.2024 | 28,20 | 28,40 | 27,20 | 27,20 | -4,23% | - |
| 21.10.2024 | 25,10 | 28,60 | 24,00 | 28,40 | 13,60% | - |
| 18.10.2024 | 25,50 | 25,60 | 24,60 | 25,00 | -1,57% | - |
| 17.10.2024 | 25,70 | 26,00 | 25,40 | 25,40 | -0,78% | - |
| 16.10.2024 | 24,70 | 25,80 | 24,70 | 25,60 | 4,49% | - |
| 15.10.2024 | 24,50 | 25,00 | 23,90 | 24,50 | 0,41% | - |
| 14.10.2024 | 24,50 | 24,80 | 24,20 | 24,40 | 0,00% | - |
| 11.10.2024 | 23,50 | 24,40 | 23,30 | 24,40 | 3,39% | - |
| 10.10.2024 | 24,10 | 24,20 | 23,20 | 23,60 | -2,48% | - |
| 09.10.2024 | 24,20 | 24,60 | 23,70 | 24,20 | 0,83% | - |
| 08.10.2024 | 24,30 | 25,00 | 24,00 | 24,00 | -1,64% | 400,00 |
| 07.10.2024 | 25,30 | 25,40 | 24,00 | 24,40 | -2,79% | 518,00 |
| 04.10.2024 | 24,50 | 25,60 | 24,50 | 25,10 | 2,87% | - |
| 03.10.2024 | 24,70 | 24,80 | 24,10 | 24,40 | -0,41% | - |
| 02.10.2024 | 23,90 | 24,80 | 23,60 | 24,50 | 2,08% | - |
| 01.10.2024 | 24,30 | 24,60 | 23,60 | 24,00 | -1,64% | - |
| 30.09.2024 | 23,10 | 24,40 | 22,70 | 24,40 | 5,17% | - |
| 27.09.2024 | 22,90 | 23,80 | 22,90 | 23,20 | 1,75% | - |
| 26.09.2024 | 23,30 | 23,80 | 22,80 | 22,80 | -0,87% | - |
| 25.09.2024 | 22,70 | 23,20 | 22,40 | 23,00 | 0,88% | 400,00 |
| 24.09.2024 | 23,30 | 23,60 | 22,70 | 22,80 | -2,56% | - |
| 23.09.2024 | 23,70 | 24,10 | 22,80 | 23,40 | -0,43% | - |
| 20.09.2024 | 23,30 | 24,20 | 23,00 | 23,50 | 0,43% | - |
| 19.09.2024 | 22,30 | 23,40 | 22,10 | 23,40 | 6,36% | - |
| 18.09.2024 | 21,80 | 22,90 | 21,60 | 22,00 | 1,85% | - |
| 17.09.2024 | 21,50 | 22,20 | 21,40 | 21,60 | 0,93% | - |
| 16.09.2024 | 21,90 | 21,90 | 21,00 | 21,40 | -1,83% | - |
| 13.09.2024 | 21,10 | 22,00 | 21,10 | 21,80 | 3,81% | - |
| 12.09.2024 | 20,70 | 21,60 | 20,50 | 21,00 | 1,94% | - |
| 11.09.2024 | 19,75 | 20,80 | 19,60 | 20,60 | 3,00% | - |
| 10.09.2024 | 19,85 | 20,40 | 19,70 | 20,00 | 0,00% | - |
| 09.09.2024 | 19,50 | 20,20 | 19,35 | 20,00 | 3,36% | - |
| 06.09.2024 | 20,20 | 20,50 | 19,30 | 19,35 | -4,21% | - |
| 05.09.2024 | 19,95 | 20,40 | 19,40 | 20,20 | 1,00% | - |
| 04.09.2024 | 20,00 | 20,20 | 19,50 | 20,00 | 0,00% | - |
| 03.09.2024 | 21,50 | 21,80 | 19,80 | 20,00 | -7,83% | - |
| 02.09.2024 | 21,70 | 21,80 | 21,60 | 21,70 | 0,46% | - |
| 30.08.2024 | 20,90 | 21,60 | 20,90 | 21,60 | 3,85% | - |
| 29.08.2024 | 21,00 | 21,40 | 20,80 | 20,80 | 0,00% | - |
| 28.08.2024 | 20,70 | 21,20 | 20,50 | 20,80 | 0,97% | - |
| 27.08.2024 | 20,90 | 21,00 | 20,35 | 20,60 | -1,90% | - |
| 26.08.2024 | 20,40 | 21,20 | 20,30 | 21,00 | 2,94% | - |
| 23.08.2024 | 19,35 | 20,80 | 19,25 | 20,40 | 5,97% | - |
| 22.08.2024 | 19,35 | 19,60 | 19,10 | 19,25 | -0,52% | - |
| 21.08.2024 | 19,70 | 19,80 | 19,10 | 19,35 | -1,02% | - |
| 20.08.2024 | 19,85 | 20,05 | 19,20 | 19,55 | -1,26% | - |
| 19.08.2024 | 19,00 | 20,00 | 18,85 | 19,80 | 4,21% | - |
| 16.08.2024 | 18,60 | 19,60 | 18,40 | 19,00 | 1,88% | - |
| 15.08.2024 | 17,95 | 19,10 | 17,90 | 18,65 | 4,19% | - |
| 14.08.2024 | 17,85 | 18,10 | 17,60 | 17,90 | 0,85% | - |
| 13.08.2024 | 17,60 | 18,10 | 17,50 | 17,75 | 1,14% | - |
| 12.08.2024 | 17,40 | 17,65 | 17,05 | 17,55 | 1,45% | - |
| 09.08.2024 | 17,30 | 17,80 | 17,00 | 17,30 | 0,87% | - |
| 08.08.2024 | 16,65 | 17,60 | 16,50 | 17,15 | 3,31% | 20,00 |
| 07.08.2024 | 17,50 | 17,80 | 16,55 | 16,60 | -3,21% | - |
| 06.08.2024 | 17,25 | 17,90 | 16,35 | 17,15 | 2,69% | - |
| 05.08.2024 | 14,85 | 16,95 | 13,80 | 16,70 | 5,03% | 1.800,00 |
| 02.08.2024 | 21,70 | 21,70 | 13,25 | 15,90 | -27,73% | - |
| 01.08.2024 | 23,10 | 23,20 | 21,40 | 22,00 | -4,35% | - |
| 31.07.2024 | 22,50 | 23,80 | 22,30 | 23,00 | 2,68% | - |
| 30.07.2024 | 23,10 | 24,00 | 22,20 | 22,40 | -2,61% | - |
| 29.07.2024 | 24,30 | 24,70 | 23,00 | 23,00 | -3,36% | - |
| 26.07.2024 | 23,30 | 24,20 | 23,10 | 23,80 | 3,48% | - |
| 25.07.2024 | 23,10 | 23,80 | 22,60 | 23,00 | -0,86% | - |
| 24.07.2024 | 24,30 | 24,80 | 23,20 | 23,20 | -4,92% | - |
| 23.07.2024 | 22,70 | 24,60 | 22,50 | 24,40 | 7,96% | 280,00 |
| 22.07.2024 | 21,80 | 22,80 | 21,70 | 22,60 | 3,67% | - |
| 19.07.2024 | 21,90 | 22,40 | 21,60 | 21,80 | 0,00% | - |
| 18.07.2024 | 21,90 | 22,60 | 21,20 | 21,80 | 0,00% | - |
| 17.07.2024 | 22,90 | 23,00 | 21,80 | 21,80 | -5,22% | - |
| 16.07.2024 | 22,70 | 23,00 | 22,10 | 23,00 | 1,77% | - |
| 15.07.2024 | 22,10 | 23,00 | 21,90 | 22,60 | 3,67% | 140,00 |
| 12.07.2024 | 21,90 | 22,20 | 21,50 | 21,80 | 0,93% | 435,00 |
| 11.07.2024 | 20,15 | 21,80 | 20,10 | 21,60 | 6,93% | - |
| 10.07.2024 | 19,85 | 20,40 | 19,70 | 20,20 | 2,02% | - |
| 09.07.2024 | 19,70 | 20,00 | 19,60 | 19,80 | 0,00% | - |
| 08.07.2024 | 19,55 | 20,00 | 19,50 | 19,80 | 1,54% | - |