12,930€
-5,83%
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 |
|---|---|---|---|---|---|---|
| 28.03.2025 | 13,70 | 13,70 | 12,80 | 12,94 | -5,75% | 8.676,00 |
| 27.03.2025 | 13,59 | 13,90 | 13,30 | 13,73 | 0,66% | 6.527,00 |
| 26.03.2025 | 14,11 | 14,26 | 13,38 | 13,64 | -3,40% | 11.439,00 |
| 25.03.2025 | 13,93 | 14,22 | 13,93 | 14,12 | 0,36% | 206,00 |
| 24.03.2025 | 14,06 | 14,35 | 14,00 | 14,07 | 1,08% | 2.355,00 |
| 21.03.2025 | 13,90 | 14,20 | 13,41 | 13,92 | -0,57% | 4.800,00 |
| 20.03.2025 | 14,20 | 14,53 | 13,98 | 14,00 | -1,55% | 3.368,00 |
| 19.03.2025 | 14,63 | 14,80 | 14,10 | 14,22 | -2,20% | 4.514,00 |
| 18.03.2025 | 13,91 | 14,70 | 13,91 | 14,54 | 3,86% | 8.760,00 |
| 17.03.2025 | 13,08 | 14,02 | 13,07 | 14,00 | 6,79% | 11.308,00 |
| 14.03.2025 | 12,75 | 13,41 | 12,75 | 13,11 | 3,55% | 3.971,00 |
| 13.03.2025 | 13,14 | 13,15 | 12,66 | 12,66 | -2,91% | 30.830,00 |
| 12.03.2025 | 12,95 | 13,14 | 12,87 | 13,04 | 1,16% | 2.977,00 |
| 11.03.2025 | 13,05 | 13,87 | 12,75 | 12,89 | -0,85% | 10.278,00 |
| 10.03.2025 | 13,25 | 13,35 | 12,57 | 13,00 | -1,74% | 4.009,00 |
| 07.03.2025 | 12,69 | 13,34 | 12,63 | 13,23 | 4,75% | 7.381,00 |
| 06.03.2025 | 12,42 | 12,83 | 12,35 | 12,63 | 2,60% | 4.587,00 |
| 05.03.2025 | 12,05 | 12,65 | 11,96 | 12,31 | 1,40% | 8.786,00 |
| 04.03.2025 | 12,38 | 12,38 | 11,73 | 12,14 | -1,86% | 17.393,00 |
| 03.03.2025 | 12,93 | 12,93 | 12,34 | 12,37 | -3,28% | 7.354,00 |
| 28.02.2025 | 13,00 | 13,32 | 12,50 | 12,79 | -3,03% | 11.290,00 |
| 27.02.2025 | 13,28 | 13,40 | 13,06 | 13,19 | -0,30% | 6.874,00 |
| 26.02.2025 | 12,94 | 13,60 | 12,77 | 13,23 | 1,93% | 18.542,00 |
| 25.02.2025 | 12,66 | 13,01 | 12,30 | 12,98 | 2,29% | 9.177,00 |
| 24.02.2025 | 12,79 | 12,84 | 12,23 | 12,69 | 0,55% | 12.538,00 |
| 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 |