12,625€
0,12%
Echtzeit-Aktienkurs AT & S Austria Technologie & Systemtechnik AG
Bid:
Ask:
Aktienkurse zur AT & S Austria Technologie & Systemtechnik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 12,71 | 13,15 | 12,55 | 12,62 | 0,08% | 23.188,00 |
| 20.02.2025 | 11,60 | 12,66 | 11,60 | 12,61 | 8,80% | 21.376,00 |
| 19.02.2025 | 11,81 | 12,01 | 11,59 | 11,59 | -1,86% | 7.902,00 |
| 18.02.2025 | 12,39 | 12,39 | 11,81 | 11,81 | -4,68% | 25.354,00 |
| 17.02.2025 | 12,76 | 12,84 | 12,30 | 12,39 | -2,82% | 8.626,00 |
| 14.02.2025 | 12,38 | 12,93 | 12,38 | 12,75 | 3,57% | 11.300,00 |
| 13.02.2025 | 12,01 | 12,50 | 11,93 | 12,31 | 3,45% | 10.854,00 |
| 12.02.2025 | 12,14 | 12,14 | 11,71 | 11,90 | -1,33% | 5.410,00 |
| 11.02.2025 | 11,79 | 12,13 | 11,56 | 12,06 | 2,55% | 16.072,00 |
| 10.02.2025 | 11,31 | 11,90 | 11,19 | 11,76 | 3,61% | 15.288,00 |
| 07.02.2025 | 11,78 | 11,91 | 11,00 | 11,35 | -2,99% | 16.275,00 |
| 06.02.2025 | 11,77 | 11,95 | 11,67 | 11,70 | -1,02% | 3.118,00 |
| 05.02.2025 | 11,91 | 11,91 | 11,49 | 11,82 | -2,23% | 13.600,00 |
| 04.02.2025 | 12,00 | 13,50 | 11,77 | 12,09 | -5,91% | 28.880,00 |
| 03.02.2025 | 12,85 | 12,86 | 12,03 | 12,85 | -1,61% | 14.209,00 |
| 31.01.2025 | 13,09 | 13,26 | 13,04 | 13,06 | 0,00% | 4.621,00 |
| 30.01.2025 | 12,78 | 13,13 | 12,78 | 13,06 | 1,24% | 5.644,00 |
| 29.01.2025 | 13,00 | 13,05 | 12,57 | 12,90 | 3,28% | 7.624,00 |
| 28.01.2025 | 12,17 | 12,76 | 12,17 | 12,49 | 2,38% | 6.734,00 |
| 27.01.2025 | 12,65 | 12,65 | 12,13 | 12,20 | -1,21% | 5.098,00 |
| 24.01.2025 | 12,30 | 12,38 | 12,14 | 12,35 | 1,31% | 6.714,00 |
| 23.01.2025 | 12,05 | 12,28 | 11,98 | 12,19 | 0,91% | 2.807,00 |
| 22.01.2025 | 11,57 | 12,12 | 11,57 | 12,08 | 4,59% | 9.777,00 |
| 21.01.2025 | 11,77 | 11,93 | 11,49 | 11,55 | -1,87% | 7.348,00 |
| 20.01.2025 | 11,50 | 11,83 | 11,43 | 11,77 | 2,17% | 9.850,00 |
| 17.01.2025 | 11,18 | 11,60 | 11,18 | 11,52 | 2,58% | 12.865,00 |
| 16.01.2025 | 11,54 | 11,55 | 11,21 | 11,23 | -2,77% | 13.138,00 |
| 15.01.2025 | 11,44 | 11,72 | 11,35 | 11,55 | 1,76% | 7.548,00 |
| 14.01.2025 | 11,68 | 11,78 | 11,35 | 11,35 | -2,91% | 9.987,00 |
| 13.01.2025 | 11,44 | 11,73 | 11,07 | 11,69 | 1,48% | 8.286,00 |
| 10.01.2025 | 11,38 | 11,67 | 11,38 | 11,52 | 0,96% | 7.772,00 |
| 09.01.2025 | 11,61 | 11,61 | 11,11 | 11,41 | -1,98% | 14.115,00 |
| 08.01.2025 | 12,60 | 12,60 | 11,15 | 11,64 | -6,28% | 21.373,00 |
| 07.01.2025 | 13,49 | 13,59 | 12,17 | 12,42 | -8,47% | 19.918,00 |
| 06.01.2025 | 13,56 | 13,80 | 13,13 | 13,57 | 0,52% | 14.403,00 |
| 03.01.2025 | 13,07 | 13,94 | 13,07 | 13,50 | 3,85% | 20.173,00 |
| 02.01.2025 | 12,21 | 13,19 | 12,15 | 13,00 | 5,78% | 16.476,00 |
| 30.12.2024 | 11,58 | 12,40 | 11,52 | 12,29 | 5,04% | 18.873,00 |
| 27.12.2024 | 10,99 | 11,79 | 10,83 | 11,70 | 6,85% | 20.235,00 |
| 23.12.2024 | 10,96 | 11,08 | 10,83 | 10,95 | -0,99% | 13.970,00 |
| 20.12.2024 | 10,85 | 11,20 | 10,65 | 11,06 | 2,12% | 12.629,00 |
| 19.12.2024 | 10,69 | 11,50 | 10,41 | 10,83 | 1,31% | 61.933,00 |
| 18.12.2024 | 12,00 | 12,18 | 9,72 | 10,69 | -12,73% | 92.510,00 |
| 17.12.2024 | 13,30 | 13,41 | 12,01 | 12,25 | -8,45% | 30.285,00 |
| 16.12.2024 | 13,75 | 13,80 | 13,31 | 13,38 | -2,48% | 12.631,00 |
| 13.12.2024 | 13,76 | 13,82 | 13,68 | 13,72 | -0,44% | 4.421,00 |
| 12.12.2024 | 13,54 | 13,78 | 13,50 | 13,78 | 1,70% | 4.825,00 |
| 11.12.2024 | 13,53 | 13,56 | 13,29 | 13,55 | 0,07% | 6.077,00 |
| 10.12.2024 | 13,62 | 13,63 | 13,45 | 13,54 | -1,02% | 3.999,00 |
| 09.12.2024 | 13,89 | 14,01 | 13,50 | 13,68 | -1,01% | 11.969,00 |
| 06.12.2024 | 13,81 | 13,94 | 13,73 | 13,82 | 0,51% | 5.689,00 |
| 05.12.2024 | 13,97 | 14,35 | 13,74 | 13,75 | -1,01% | 10.271,00 |
| 04.12.2024 | 12,91 | 13,98 | 12,89 | 13,89 | 6,93% | 12.484,00 |
| 03.12.2024 | 13,21 | 13,36 | 12,88 | 12,99 | -1,07% | 12.061,00 |
| 02.12.2024 | 13,14 | 13,32 | 12,85 | 13,13 | -0,76% | 23.787,00 |
| 29.11.2024 | 12,79 | 13,26 | 12,56 | 13,23 | 3,44% | 8.947,00 |
| 28.11.2024 | 12,94 | 13,36 | 12,58 | 12,79 | -1,24% | 12.564,00 |
| 27.11.2024 | 13,32 | 13,35 | 12,48 | 12,95 | -2,41% | 16.382,00 |
| 26.11.2024 | 13,68 | 13,68 | 13,14 | 13,27 | -3,56% | 14.912,00 |
| 25.11.2024 | 13,62 | 14,14 | 13,62 | 13,76 | 0,44% | 14.159,00 |
| 22.11.2024 | 13,91 | 14,15 | 12,87 | 13,70 | -2,21% | 23.666,00 |
| 21.11.2024 | 14,86 | 14,86 | 13,78 | 14,01 | -5,21% | - |
| 20.11.2024 | 15,49 | 15,53 | 14,51 | 14,78 | -4,77% | 22.143,00 |
| 19.11.2024 | 16,11 | 16,11 | 15,37 | 15,52 | -3,06% | 12.993,00 |
| 18.11.2024 | 16,57 | 16,57 | 16,01 | 16,01 | -3,20% | 7.501,00 |
| 15.11.2024 | 16,59 | 16,59 | 16,20 | 16,54 | -0,78% | 4.931,00 |
| 14.11.2024 | 16,70 | 16,95 | 16,52 | 16,67 | 0,12% | 4.045,00 |
| 13.11.2024 | 16,99 | 17,14 | 16,61 | 16,65 | -2,12% | 4.088,00 |
| 12.11.2024 | 17,69 | 17,69 | 16,95 | 17,01 | -4,76% | 7.820,00 |
| 11.11.2024 | 17,29 | 17,86 | 17,27 | 17,86 | 3,48% | 3.790,00 |
| 08.11.2024 | 18,03 | 18,14 | 16,92 | 17,26 | -4,54% | 4.535,00 |
| 07.11.2024 | 17,49 | 18,08 | 17,44 | 18,08 | 3,31% | 8.996,00 |
| 06.11.2024 | 16,96 | 17,51 | 16,83 | 17,50 | 4,04% | 4.285,00 |
| 05.11.2024 | 17,00 | 17,01 | 16,40 | 16,82 | -1,00% | 4.855,00 |
| 04.11.2024 | 16,55 | 17,15 | 16,21 | 16,99 | 2,91% | 6.876,00 |
| 01.11.2024 | 16,83 | 16,99 | 16,37 | 16,51 | -2,02% | 5.227,00 |
| 31.10.2024 | 17,05 | 17,64 | 16,56 | 16,85 | -2,21% | 17.026,00 |
| 30.10.2024 | 17,37 | 17,45 | 17,00 | 17,23 | -0,98% | 6.773,00 |
| 29.10.2024 | 18,00 | 18,01 | 16,90 | 17,40 | -3,55% | 28.638,00 |
| 28.10.2024 | 19,83 | 19,89 | 17,78 | 18,04 | -8,80% | 17.076,00 |
| 25.10.2024 | 19,96 | 20,20 | 19,58 | 19,78 | -0,05% | 2.045,00 |
| 24.10.2024 | 19,76 | 20,28 | 19,76 | 19,79 | 1,12% | 1.273,00 |
| 23.10.2024 | 20,08 | 20,34 | 19,57 | 19,57 | -2,64% | 4.974,00 |
| 22.10.2024 | 19,77 | 20,12 | 19,64 | 20,10 | 2,97% | 6.199,00 |
| 21.10.2024 | 20,12 | 20,36 | 19,52 | 19,52 | -4,03% | 3.867,00 |
| 18.10.2024 | 19,69 | 20,62 | 19,61 | 20,34 | 3,83% | 5.353,00 |
| 17.10.2024 | 20,16 | 20,20 | 19,58 | 19,59 | -2,63% | 12.576,00 |
| 16.10.2024 | 20,84 | 20,84 | 20,02 | 20,12 | -4,60% | 3.178,00 |
| 15.10.2024 | 21,23 | 21,45 | 21,01 | 21,09 | -0,99% | - |
| 14.10.2024 | 21,16 | 21,30 | 21,00 | 21,30 | 0,66% | 2.501,00 |
| 11.10.2024 | 20,92 | 21,30 | 20,92 | 21,16 | 0,57% | 2.694,00 |
| 10.10.2024 | 21,28 | 21,30 | 20,92 | 21,04 | -1,22% | 2.721,00 |
| 09.10.2024 | 20,98 | 21,40 | 20,88 | 21,30 | 1,53% | 9.070,00 |
| 08.10.2024 | 21,16 | 21,28 | 20,98 | 20,98 | -2,05% | 1.533,00 |
| 07.10.2024 | 20,58 | 21,42 | 20,58 | 21,42 | 3,78% | 5.432,00 |
| 04.10.2024 | 20,30 | 20,78 | 20,30 | 20,64 | 3,41% | 6.003,00 |
| 03.10.2024 | 20,18 | 20,32 | 19,82 | 19,96 | -1,58% | 615,00 |
| 02.10.2024 | 19,91 | 20,50 | 19,57 | 20,28 | 1,65% | 3.303,00 |
| 01.10.2024 | 20,30 | 20,64 | 19,76 | 19,95 | -1,72% | 6.128,00 |
| 30.09.2024 | 20,24 | 20,50 | 19,96 | 20,30 | 1,00% | 4.496,00 |