71,000€
Echtzeit-Aktienkurs AT&T
Bid:
Ask:
Aktienkurse zur AT&T Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.01.2026 | 61,25 | 61,50 | 58,00 | 60,75 | -0,82% | - |
| 05.01.2026 | 59,25 | 62,25 | 58,50 | 61,25 | 3,38% | - |
| 02.01.2026 | 57,25 | 59,75 | 57,25 | 59,25 | 1,72% | - |
| 30.12.2025 | 58,25 | 58,50 | 58,25 | 58,25 | 1,30% | - |
| 29.12.2025 | 58,75 | 58,75 | 57,25 | 57,50 | -1,71% | - |
| 23.12.2025 | 59,25 | 59,25 | 57,25 | 58,50 | 0,00% | - |
| 22.12.2025 | 60,25 | 61,00 | 58,00 | 58,50 | -0,85% | - |
| 19.12.2025 | 57,75 | 60,25 | 57,00 | 59,00 | 2,16% | - |
| 18.12.2025 | 56,50 | 58,25 | 56,25 | 57,75 | 1,76% | - |
| 17.12.2025 | 59,25 | 59,75 | 56,00 | 56,75 | -2,58% | - |
| 16.12.2025 | 57,25 | 58,25 | 57,25 | 58,25 | 0,00% | - |
| 15.12.2025 | 57,75 | 58,75 | 57,00 | 58,25 | 1,75% | - |
| 12.12.2025 | 60,25 | 60,50 | 56,00 | 57,25 | -2,14% | - |
| 11.12.2025 | 57,25 | 59,00 | 55,75 | 58,50 | 0,86% | - |
| 10.12.2025 | 58,75 | 59,75 | 57,00 | 58,00 | 0,00% | - |
| 09.12.2025 | 58,75 | 59,50 | 58,00 | 58,00 | -1,69% | 16,00 |
| 08.12.2025 | 58,00 | 60,25 | 58,00 | 59,00 | 1,72% | - |
| 05.12.2025 | 58,75 | 59,25 | 57,50 | 58,00 | -2,11% | - |
| 04.12.2025 | 58,25 | 59,50 | 56,75 | 59,25 | 3,04% | - |
| 03.12.2025 | 57,25 | 58,25 | 55,50 | 57,50 | 0,88% | - |
| 02.12.2025 | 57,00 | 58,50 | 56,50 | 57,00 | 0,00% | 308,00 |
| 01.12.2025 | 58,50 | 59,00 | 56,50 | 57,00 | -2,56% | - |
| 28.11.2025 | 58,00 | 59,25 | 57,50 | 58,50 | 0,86% | - |
| 26.11.2025 | 56,75 | 59,00 | 56,50 | 58,00 | 3,57% | - |
| 25.11.2025 | 55,50 | 56,75 | 54,00 | 56,00 | 3,70% | - |
| 24.11.2025 | 53,00 | 56,00 | 52,75 | 54,00 | 2,37% | - |
| 21.11.2025 | 52,00 | 53,50 | 50,45 | 52,75 | 0,48% | - |
| 20.11.2025 | 53,00 | 55,25 | 52,00 | 52,50 | 0,00% | - |
| 19.11.2025 | 52,50 | 53,50 | 52,00 | 52,50 | -0,47% | - |