33,800€
0,60%
Echtzeit-Aktienkurs AT&T
Bid:
Ask:
Aktienkurse zur AT&T Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 33,60 | 34,30 | 33,10 | 33,90 | 0,30% | - |
| 04.06.2025 | 33,80 | 34,40 | 33,30 | 33,80 | 0,00% | - |
| 03.06.2025 | 32,80 | 34,50 | 32,60 | 33,80 | 2,42% | - |
| 02.06.2025 | 32,10 | 33,10 | 31,70 | 33,00 | 1,54% | - |
| 30.05.2025 | 32,70 | 32,70 | 31,70 | 32,50 | 0,00% | - |
| 29.05.2025 | 34,00 | 34,10 | 32,10 | 32,50 | -2,11% | - |
| 28.05.2025 | 32,50 | 33,40 | 31,90 | 33,20 | 1,84% | - |
| 27.05.2025 | 31,90 | 32,90 | 31,70 | 32,60 | 2,19% | - |
| 26.05.2025 | 31,70 | 31,90 | 31,70 | 31,90 | 1,27% | - |
| 23.05.2025 | 30,90 | 31,90 | 30,30 | 31,50 | 0,96% | - |
| 22.05.2025 | 31,30 | 31,50 | 30,20 | 31,20 | -0,64% | - |
| 21.05.2025 | 31,70 | 32,60 | 31,10 | 31,40 | -2,48% | - |
| 20.05.2025 | 31,90 | 32,80 | 31,60 | 32,20 | 0,31% | - |
| 19.05.2025 | 32,30 | 32,50 | 31,30 | 32,10 | -1,83% | - |
| 16.05.2025 | 32,30 | 33,30 | 31,80 | 32,70 | 0,62% | - |
| 15.05.2025 | 31,90 | 32,70 | 31,50 | 32,50 | 0,62% | - |
| 14.05.2025 | 32,00 | 32,90 | 31,30 | 32,30 | 0,94% | - |
| 13.05.2025 | 31,40 | 32,60 | 31,20 | 32,00 | 1,27% | - |
| 12.05.2025 | 29,70 | 31,90 | 29,40 | 31,60 | 8,59% | - |
| 09.05.2025 | 26,50 | 29,10 | 26,30 | 29,10 | 9,40% | - |
| 08.05.2025 | 23,50 | 27,00 | 22,40 | 26,60 | 27,27% | - |
| 07.05.2025 | 20,60 | 21,30 | 20,05 | 20,90 | 1,95% | - |
| 06.05.2025 | 19,90 | 20,70 | 19,75 | 20,50 | 1,99% | - |
| 05.05.2025 | 19,90 | 20,50 | 19,85 | 20,10 | -0,50% | - |
| 02.05.2025 | 19,65 | 20,70 | 19,00 | 20,20 | 6,88% | - |
| 30.04.2025 | 19,05 | 19,05 | 17,95 | 18,90 | -1,05% | - |
| 29.04.2025 | 18,65 | 19,40 | 18,25 | 19,10 | 2,69% | - |
| 28.04.2025 | 19,05 | 19,50 | 18,25 | 18,60 | -3,12% | - |
| 25.04.2025 | 18,80 | 19,30 | 18,40 | 19,20 | 2,95% | - |
| 24.04.2025 | 18,00 | 19,00 | 17,75 | 18,65 | 3,32% | - |
| 23.04.2025 | 18,10 | 18,95 | 17,95 | 18,05 | 2,27% | - |
| 22.04.2025 | 17,20 | 18,10 | 17,10 | 17,65 | -4,85% | - |
| 17.04.2025 | 19,40 | 19,45 | 18,35 | 18,55 | -2,88% | - |
| 16.04.2025 | 18,35 | 19,40 | 18,35 | 19,10 | 0,79% | - |
| 15.04.2025 | 19,15 | 19,70 | 18,75 | 18,95 | -1,04% | - |
| 14.04.2025 | 18,55 | 19,50 | 18,35 | 19,15 | 4,36% | - |
| 11.04.2025 | 18,80 | 18,85 | 17,55 | 18,35 | -0,81% | - |
| 10.04.2025 | 20,00 | 20,00 | 17,85 | 18,50 | -8,42% | - |
| 09.04.2025 | 17,10 | 21,00 | 16,75 | 20,20 | 12,53% | - |
| 08.04.2025 | 18,65 | 19,50 | 17,45 | 17,95 | -2,18% | - |
| 07.04.2025 | 17,40 | 19,70 | 16,50 | 18,35 | -1,34% | - |
| 04.04.2025 | 19,35 | 19,45 | 17,10 | 18,60 | -4,86% | - |
| 03.04.2025 | 20,20 | 20,40 | 19,10 | 19,55 | -9,91% | - |
| 02.04.2025 | 21,30 | 22,00 | 20,90 | 21,70 | 0,93% | - |
| 01.04.2025 | 21,30 | 22,00 | 21,10 | 21,50 | 0,47% | - |
| 31.03.2025 | 21,30 | 21,60 | 20,40 | 21,40 | -7,36% | - |
| 28.03.2025 | 22,50 | 23,30 | 21,60 | 23,10 | 0,43% | - |
| 27.03.2025 | 23,30 | 23,30 | 21,90 | 23,00 | -13,21% | - |
| 26.03.2025 | 23,70 | 26,50 | 23,00 | 26,50 | 1,15% | - |
| 25.03.2025 | 23,50 | 26,20 | 23,10 | 26,20 | 1,16% | - |
| 24.03.2025 | 22,90 | 25,90 | 22,80 | 25,90 | -2,26% | - |
| 21.03.2025 | 23,50 | 26,50 | 22,40 | 26,50 | 13,73% | - |
| 20.03.2025 | 23,80 | 24,00 | 23,00 | 23,30 | -9,34% | - |
| 19.03.2025 | 22,90 | 25,80 | 22,60 | 25,70 | 12,72% | - |
| 18.03.2025 | 23,30 | 23,50 | 22,60 | 22,80 | -2,56% | - |
| 17.03.2025 | 23,20 | 24,00 | 22,80 | 23,40 | -0,43% | - |
| 14.03.2025 | 23,10 | 23,70 | 22,70 | 23,50 | -8,20% | - |
| 13.03.2025 | 23,30 | 25,60 | 22,40 | 25,60 | 1,59% | - |
| 12.03.2025 | 23,00 | 25,20 | 22,90 | 25,20 | 0,00% | 160,00 |
| 11.03.2025 | 22,30 | 25,20 | 22,10 | 25,20 | -0,40% | - |
| 10.03.2025 | 24,30 | 25,40 | 22,00 | 25,30 | 3,27% | - |
| 07.03.2025 | 24,30 | 25,10 | 23,00 | 24,50 | 0,41% | - |
| 06.03.2025 | 25,30 | 25,40 | 24,20 | 24,40 | -4,31% | - |
| 05.03.2025 | 26,10 | 26,30 | 24,60 | 25,50 | -1,54% | - |
| 04.03.2025 | 26,70 | 26,80 | 25,40 | 25,90 | -3,00% | - |
| 03.03.2025 | 28,30 | 28,50 | 26,20 | 26,70 | -5,32% | - |
| 28.02.2025 | 20,90 | 29,00 | 20,90 | 28,20 | 33,65% | - |
| 27.02.2025 | 22,10 | 22,30 | 20,80 | 21,10 | -4,52% | - |
| 26.02.2025 | 21,70 | 22,50 | 21,60 | 22,10 | 3,76% | - |
| 25.02.2025 | 20,50 | 21,70 | 20,45 | 21,30 | 3,90% | - |
| 24.02.2025 | 21,20 | 21,50 | 20,40 | 20,50 | -2,84% | - |
| 21.02.2025 | 22,10 | 22,60 | 21,00 | 21,10 | -4,52% | - |
| 20.02.2025 | 21,90 | 23,70 | 21,90 | 22,10 | 0,00% | - |
| 19.02.2025 | 21,90 | 22,30 | 21,50 | 22,10 | 0,91% | - |
| 18.02.2025 | 22,70 | 22,90 | 21,40 | 21,90 | -2,67% | - |
| 17.02.2025 | 22,50 | 22,70 | 22,50 | 22,50 | 0,00% | - |
| 14.02.2025 | 22,30 | 22,50 | 21,80 | 22,50 | 1,35% | - |
| 13.02.2025 | 22,50 | 23,00 | 21,60 | 22,20 | -1,77% | - |
| 12.02.2025 | 23,10 | 23,30 | 22,20 | 22,60 | -2,59% | - |
| 11.02.2025 | 23,30 | 23,30 | 22,60 | 23,20 | -0,85% | - |
| 10.02.2025 | 23,50 | 23,70 | 23,00 | 23,40 | 0,00% | - |
| 07.02.2025 | 23,40 | 23,80 | 23,00 | 23,40 | -0,43% | - |
| 06.02.2025 | 22,80 | 23,70 | 22,60 | 23,50 | 3,52% | - |
| 05.02.2025 | 22,30 | 23,40 | 22,20 | 22,70 | 0,89% | 2.000,00 |
| 04.02.2025 | 21,90 | 22,80 | 21,60 | 22,50 | 1,81% | - |
| 03.02.2025 | 22,60 | 23,40 | 22,00 | 22,10 | -4,74% | - |
| 31.01.2025 | 23,70 | 23,90 | 22,40 | 23,20 | -2,11% | - |
| 30.01.2025 | 23,40 | 23,90 | 23,00 | 23,70 | 1,72% | - |
| 29.01.2025 | 23,20 | 23,90 | 23,00 | 23,30 | 0,87% | - |
| 28.01.2025 | 23,30 | 24,00 | 22,00 | 23,10 | -0,43% | - |
| 27.01.2025 | 24,30 | 24,50 | 22,40 | 23,20 | -6,07% | - |
| 24.01.2025 | 25,40 | 25,50 | 23,20 | 24,70 | -3,52% | - |
| 23.01.2025 | 26,00 | 26,40 | 25,40 | 25,60 | -1,92% | - |
| 22.01.2025 | 26,40 | 27,10 | 25,80 | 26,10 | -0,76% | - |
| 21.01.2025 | 24,50 | 26,30 | 24,50 | 26,30 | 6,91% | - |
| 20.01.2025 | 24,60 | 25,10 | 24,40 | 24,60 | -0,40% | - |
| 17.01.2025 | 23,80 | 25,30 | 23,70 | 24,70 | 3,35% | - |
| 16.01.2025 | 24,00 | 24,50 | 23,60 | 23,90 | -0,42% | - |
| 15.01.2025 | 23,50 | 24,70 | 23,30 | 24,00 | 2,13% | - |
| 14.01.2025 | 23,40 | 24,10 | 23,20 | 23,50 | 0,86% | - |