61,325€
-2,35%
Echtzeit-Aktienkurs AT&T
Bid:
Ask:
Aktienkurse zur AT&T Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 62,98 | 63,53 | 60,58 | 61,33 | -2,74% | - |
| 28.05.2026 | 64,20 | 64,20 | 62,28 | 63,05 | -1,60% | - |
| 27.05.2026 | 64,25 | 65,33 | 63,65 | 64,08 | -0,12% | - |
| 26.05.2026 | 62,05 | 65,50 | 61,93 | 64,15 | 2,56% | - |
| 25.05.2026 | 63,03 | 63,28 | 62,15 | 62,55 | -0,28% | - |
| 22.05.2026 | 64,60 | 65,40 | 62,28 | 62,73 | -2,71% | - |
| 21.05.2026 | 66,13 | 66,35 | 64,43 | 64,48 | -2,61% | - |
| 20.05.2026 | 64,55 | 66,58 | 64,55 | 66,20 | 2,83% | - |
| 19.05.2026 | 64,68 | 65,15 | 62,60 | 64,38 | -0,50% | - |
| 18.05.2026 | 67,88 | 69,13 | 64,50 | 64,70 | -5,48% | - |
| 15.05.2026 | 71,13 | 71,18 | 68,00 | 68,45 | -3,05% | - |
| 14.05.2026 | 69,03 | 72,00 | 68,83 | 70,60 | 2,58% | - |
| 13.05.2026 | 70,45 | 71,35 | 68,35 | 68,83 | -1,85% | - |
| 12.05.2026 | 70,35 | 71,00 | 68,85 | 70,13 | -0,36% | - |
| 11.05.2026 | 70,33 | 71,25 | 69,55 | 70,38 | 0,21% | - |
| 08.05.2026 | 69,90 | 72,50 | 68,93 | 70,23 | -0,50% | - |
| 07.05.2026 | 76,10 | 76,75 | 66,23 | 70,58 | -14,48% | - |
| 06.05.2026 | 83,13 | 85,23 | 80,78 | 82,53 | -0,75% | 266,00 |
| 05.05.2026 | 79,55 | 84,95 | 79,40 | 83,15 | 4,72% | - |
| 04.05.2026 | 79,93 | 80,63 | 78,65 | 79,40 | 0,22% | - |
| 30.04.2026 | 73,33 | 79,23 | 73,18 | 79,23 | 7,50% | - |
| 29.04.2026 | 74,38 | 74,83 | 72,95 | 73,70 | -0,91% | - |
| 28.04.2026 | 74,78 | 75,13 | 73,25 | 74,38 | -0,40% | - |
| 27.04.2026 | 73,83 | 75,13 | 72,93 | 74,68 | 0,81% | - |
| 24.04.2026 | 73,98 | 75,35 | 73,35 | 74,08 | 0,24% | - |
| 23.04.2026 | 71,53 | 73,90 | 71,15 | 73,90 | 3,36% | - |
| 22.04.2026 | 72,78 | 74,05 | 71,48 | 71,50 | -1,89% | - |
| 21.04.2026 | 71,73 | 73,75 | 71,60 | 72,88 | 1,22% | - |
| 20.04.2026 | 71,18 | 72,50 | 70,53 | 72,00 | 0,88% | - |
| 17.04.2026 | 71,78 | 73,50 | 70,88 | 71,38 | -0,73% | - |
| 16.04.2026 | 73,10 | 73,75 | 71,33 | 71,90 | -1,98% | - |
| 15.04.2026 | 73,03 | 73,53 | 71,00 | 73,35 | 1,17% | - |
| 14.04.2026 | 71,18 | 73,33 | 70,63 | 72,50 | 1,40% | - |
| 13.04.2026 | 70,88 | 72,00 | 69,85 | 71,50 | 0,70% | - |
| 10.04.2026 | 69,63 | 71,50 | 69,25 | 71,00 | 2,16% | - |
| 09.04.2026 | 69,00 | 70,50 | 68,00 | 69,50 | 0,29% | - |
| 08.04.2026 | 67,73 | 71,05 | 67,60 | 69,30 | 3,70% | - |
| 07.04.2026 | 67,00 | 67,43 | 65,33 | 66,83 | -0,63% | - |
| 02.04.2026 | 67,50 | 69,00 | 66,25 | 67,25 | -0,74% | - |
| 01.04.2026 | 67,00 | 69,25 | 67,00 | 67,75 | 1,50% | - |
| 31.03.2026 | 64,00 | 67,00 | 63,75 | 66,75 | 4,71% | - |
| 30.03.2026 | 66,50 | 67,25 | 63,50 | 63,75 | -3,41% | - |
| 27.03.2026 | 66,25 | 66,75 | 65,25 | 66,00 | 0,38% | - |
| 26.03.2026 | 67,75 | 67,75 | 65,75 | 65,75 | -3,31% | - |
| 25.03.2026 | 65,25 | 68,25 | 65,25 | 68,00 | 4,21% | - |
| 24.03.2026 | 62,25 | 65,50 | 61,75 | 65,25 | 4,82% | - |
| 23.03.2026 | 59,50 | 63,75 | 58,50 | 62,25 | 5,06% | - |
| 20.03.2026 | 62,50 | 63,50 | 59,25 | 59,25 | -5,20% | - |
| 19.03.2026 | 62,25 | 62,75 | 60,50 | 62,50 | 0,81% | - |
| 18.03.2026 | 62,25 | 63,25 | 61,50 | 62,00 | 0,00% | - |
| 17.03.2026 | 61,75 | 63,00 | 61,25 | 62,00 | -0,40% | - |
| 16.03.2026 | 60,25 | 62,25 | 59,75 | 62,25 | 4,18% | - |
| 13.03.2026 | 60,25 | 61,50 | 58,75 | 59,75 | -0,83% | - |
| 12.03.2026 | 59,75 | 60,25 | 58,00 | 60,25 | 0,00% | - |
| 11.03.2026 | 61,75 | 62,50 | 59,75 | 60,25 | -2,03% | - |
| 10.03.2026 | 61,75 | 63,00 | 60,25 | 61,50 | 0,00% | - |
| 09.03.2026 | 62,00 | 63,25 | 59,50 | 61,50 | -1,99% | - |
| 06.03.2026 | 62,50 | 64,25 | 61,25 | 62,75 | 2,45% | - |
| 05.03.2026 | 63,25 | 63,50 | 60,25 | 61,25 | -3,16% | - |
| 04.03.2026 | 60,00 | 64,25 | 59,75 | 63,25 | 6,30% | - |
| 03.03.2026 | 62,50 | 63,50 | 59,50 | 59,50 | -5,18% | - |
| 02.03.2026 | 63,25 | 64,25 | 61,00 | 62,75 | -1,95% | - |
| 27.02.2026 | 75,25 | 75,50 | 62,75 | 64,00 | -12,33% | - |
| 26.02.2026 | 72,50 | 74,25 | 71,50 | 73,00 | 0,00% | - |
| 25.02.2026 | 72,75 | 74,00 | 72,00 | 73,00 | 0,34% | - |
| 24.02.2026 | 72,50 | 73,50 | 71,00 | 72,75 | 0,69% | - |
| 23.02.2026 | 73,00 | 74,25 | 71,00 | 72,25 | -2,03% | - |
| 20.02.2026 | 72,50 | 74,25 | 71,50 | 73,75 | 2,08% | - |
| 19.02.2026 | 69,00 | 72,25 | 68,25 | 72,25 | 4,71% | - |
| 18.02.2026 | 69,50 | 71,00 | 68,25 | 69,00 | -1,43% | - |
| 17.02.2026 | 70,75 | 71,25 | 69,00 | 70,00 | -0,71% | - |
| 16.02.2026 | 70,75 | 70,75 | 70,50 | 70,50 | 0,71% | - |
| 13.02.2026 | 69,00 | 71,25 | 68,00 | 70,00 | 2,19% | - |
| 12.02.2026 | 72,00 | 73,75 | 68,50 | 68,50 | -4,53% | - |
| 11.02.2026 | 72,50 | 74,50 | 71,50 | 71,75 | -0,69% | - |
| 10.02.2026 | 70,50 | 73,25 | 69,50 | 72,25 | 2,12% | - |
| 09.02.2026 | 70,50 | 72,75 | 69,75 | 70,75 | 0,00% | - |
| 06.02.2026 | 67,75 | 71,75 | 67,50 | 70,75 | 4,81% | - |
| 05.02.2026 | 67,00 | 68,25 | 64,50 | 67,50 | 1,12% | - |
| 04.02.2026 | 69,75 | 70,00 | 64,00 | 66,75 | -3,96% | 294,00 |
| 03.02.2026 | 68,00 | 70,00 | 67,50 | 69,50 | 2,58% | - |
| 02.02.2026 | 66,00 | 68,75 | 65,75 | 67,75 | 1,50% | - |
| 30.01.2026 | 66,50 | 68,00 | 65,75 | 66,75 | 0,00% | - |
| 29.01.2026 | 66,25 | 68,50 | 65,75 | 66,75 | 0,00% | - |
| 28.01.2026 | 65,50 | 67,25 | 64,25 | 66,75 | 2,30% | - |
| 27.01.2026 | 65,00 | 65,75 | 64,25 | 65,25 | 0,77% | - |
| 26.01.2026 | 64,00 | 66,00 | 63,25 | 64,75 | 0,78% | - |
| 23.01.2026 | 65,50 | 66,00 | 63,75 | 64,25 | -1,53% | - |
| 22.01.2026 | 64,50 | 66,50 | 63,50 | 65,25 | 0,77% | - |
| 21.01.2026 | 63,25 | 65,75 | 62,75 | 64,75 | 3,19% | - |
| 20.01.2026 | 62,25 | 63,75 | 61,75 | 62,75 | -0,40% | - |
| 19.01.2026 | 64,00 | 64,00 | 62,50 | 63,00 | -2,70% | - |
| 16.01.2026 | 64,75 | 66,25 | 64,25 | 64,75 | 0,00% | - |
| 15.01.2026 | 63,50 | 65,75 | 63,25 | 64,75 | 1,57% | - |
| 14.01.2026 | 63,00 | 64,00 | 61,75 | 63,75 | 0,79% | - |
| 13.01.2026 | 63,75 | 64,25 | 62,75 | 63,25 | -0,78% | - |
| 12.01.2026 | 60,25 | 65,25 | 59,00 | 63,75 | 5,81% | - |
| 09.01.2026 | 60,25 | 61,75 | 60,00 | 60,25 | 0,00% | - |
| 08.01.2026 | 60,75 | 62,00 | 59,75 | 60,25 | 0,00% | - |
| 07.01.2026 | 60,75 | 61,75 | 59,25 | 60,25 | -0,82% | - |