23,400€
3,54%
Echtzeit-Aktienkurs AT&T
Bid:
Ask:
Aktienkurse zur AT&T Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.01.2025 | 23,10 | 23,70 | 22,70 | 23,30 | 0,00% | - |
| 10.01.2025 | 23,60 | 25,10 | 22,80 | 23,30 | -0,85% | - |
| 09.01.2025 | 23,60 | 23,80 | 23,50 | 23,50 | -0,84% | - |
| 08.01.2025 | 23,60 | 23,80 | 22,60 | 23,70 | 0,00% | - |
| 07.01.2025 | 24,10 | 24,50 | 22,80 | 23,70 | -2,07% | - |
| 06.01.2025 | 24,10 | 25,30 | 23,90 | 24,20 | 0,83% | - |
| 03.01.2025 | 23,50 | 24,20 | 23,50 | 24,00 | 2,13% | - |
| 02.01.2025 | 23,40 | 24,20 | 23,00 | 23,50 | 4,44% | - |
| 30.12.2024 | 22,60 | 22,70 | 22,50 | 22,50 | -1,32% | - |
| 27.12.2024 | 23,30 | 23,70 | 22,20 | 22,80 | -5,39% | - |
| 23.12.2024 | 24,70 | 24,90 | 23,80 | 24,10 | -2,03% | - |
| 20.12.2024 | 24,30 | 25,60 | 23,80 | 24,60 | 0,82% | - |
| 19.12.2024 | 23,50 | 25,10 | 23,50 | 24,40 | 2,95% | - |
| 18.12.2024 | 25,10 | 25,70 | 23,50 | 23,70 | -5,95% | - |
| 17.12.2024 | 25,20 | 25,40 | 23,80 | 25,20 | 0,00% | - |
| 16.12.2024 | 25,00 | 26,00 | 24,90 | 25,20 | 0,80% | - |
| 13.12.2024 | 25,00 | 25,10 | 24,40 | 25,00 | 0,81% | - |
| 12.12.2024 | 25,70 | 25,90 | 24,70 | 24,80 | -3,88% | - |
| 11.12.2024 | 24,90 | 26,40 | 24,90 | 25,80 | 3,20% | 720,00 |
| 10.12.2024 | 24,80 | 25,80 | 24,80 | 25,00 | 0,00% | - |
| 09.12.2024 | 25,30 | 25,60 | 24,40 | 25,00 | -1,57% | - |
| 06.12.2024 | 25,20 | 26,20 | 25,20 | 25,40 | 0,00% | - |
| 05.12.2024 | 25,70 | 26,80 | 25,10 | 25,40 | -1,55% | - |
| 04.12.2024 | 26,00 | 26,90 | 25,60 | 25,80 | -0,77% | - |
| 03.12.2024 | 25,60 | 26,30 | 25,40 | 26,00 | 0,78% | - |
| 02.12.2024 | 25,70 | 26,90 | 25,60 | 25,80 | 0,39% | - |
| 29.11.2024 | 26,00 | 27,80 | 25,10 | 25,70 | -1,15% | - |
| 28.11.2024 | 26,00 | 26,20 | 25,80 | 26,00 | 0,78% | - |
| 27.11.2024 | 27,10 | 27,50 | 25,80 | 25,80 | -4,44% | - |
| 26.11.2024 | 27,70 | 28,10 | 27,00 | 27,00 | -2,88% | - |
| 25.11.2024 | 27,50 | 28,00 | 27,20 | 27,80 | 1,46% | - |
| 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% | - |