21,900€
-1,35%
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 |
|---|---|---|---|---|---|---|
| 26.09.2025 | 22,05 | 22,40 | 21,80 | 21,95 | -1,13% | 4.538,00 |
| 25.09.2025 | 22,30 | 22,40 | 21,85 | 22,20 | -0,67% | 8.653,00 |
| 24.09.2025 | 22,20 | 22,55 | 21,85 | 22,35 | 0,90% | 6.630,00 |
| 23.09.2025 | 21,85 | 22,35 | 21,60 | 22,15 | 1,37% | 5.619,00 |
| 22.09.2025 | 21,40 | 22,10 | 21,25 | 21,85 | 2,10% | 8.158,00 |
| 19.09.2025 | 21,95 | 22,00 | 21,10 | 21,40 | -2,28% | 10.244,00 |
| 18.09.2025 | 20,10 | 23,25 | 20,05 | 21,90 | 8,68% | 39.609,00 |
| 17.09.2025 | 20,25 | 20,45 | 20,00 | 20,15 | -0,49% | 12.410,00 |
| 16.09.2025 | 20,35 | 20,80 | 20,10 | 20,25 | -0,74% | 7.110,00 |
| 15.09.2025 | 18,94 | 20,75 | 18,94 | 20,40 | 7,59% | 24.226,00 |
| 12.09.2025 | 18,90 | 19,04 | 18,52 | 18,96 | 0,32% | 9.047,00 |
| 11.09.2025 | 18,80 | 19,18 | 18,72 | 18,90 | 0,64% | 3.265,00 |
| 10.09.2025 | 19,38 | 19,48 | 18,62 | 18,78 | -3,00% | 4.668,00 |
| 09.09.2025 | 19,10 | 19,46 | 19,02 | 19,36 | 1,26% | 3.110,00 |
| 08.09.2025 | 18,18 | 19,18 | 18,18 | 19,12 | 4,48% | 8.953,00 |
| 05.09.2025 | 18,58 | 18,88 | 18,30 | 18,30 | -1,61% | 6.156,00 |
| 04.09.2025 | 18,96 | 18,96 | 18,48 | 18,60 | -1,69% | 8.516,00 |
| 03.09.2025 | 19,10 | 19,48 | 18,92 | 18,92 | -1,46% | 1.150,00 |
| 02.09.2025 | 19,72 | 19,72 | 18,40 | 19,20 | -2,64% | 18.747,00 |
| 01.09.2025 | 20,30 | 20,65 | 19,38 | 19,72 | -3,10% | 20.231,00 |
| 29.08.2025 | 20,90 | 20,90 | 20,30 | 20,35 | -2,63% | 2.171,00 |
| 28.08.2025 | 20,35 | 20,90 | 20,10 | 20,90 | 2,45% | 3.190,00 |
| 27.08.2025 | 20,60 | 20,60 | 20,10 | 20,40 | -1,45% | 2.974,00 |
| 26.08.2025 | 20,75 | 20,80 | 19,84 | 20,70 | 0,00% | 11.318,00 |
| 25.08.2025 | 21,10 | 21,45 | 20,70 | 20,70 | -2,13% | 2.988,00 |
| 22.08.2025 | 19,98 | 21,30 | 19,94 | 21,15 | 5,22% | 12.314,00 |
| 21.08.2025 | 20,40 | 20,55 | 19,94 | 20,10 | -1,47% | 12.480,00 |
| 20.08.2025 | 20,95 | 21,15 | 20,40 | 20,40 | -2,63% | 2.782,00 |
| 19.08.2025 | 21,05 | 21,20 | 20,95 | 20,95 | -0,48% | 1.608,00 |
| 18.08.2025 | 20,90 | 21,20 | 20,85 | 21,05 | 1,20% | 388,00 |
| 15.08.2025 | 20,90 | 21,10 | 20,80 | 20,80 | -0,48% | 4.255,00 |
| 14.08.2025 | 20,35 | 20,95 | 20,35 | 20,90 | 2,45% | 5.599,00 |
| 13.08.2025 | 21,15 | 21,25 | 20,30 | 20,40 | -3,32% | 3.362,00 |
| 12.08.2025 | 20,75 | 21,35 | 20,75 | 21,10 | 1,93% | 3.268,00 |
| 11.08.2025 | 20,80 | 21,30 | 20,70 | 20,70 | -1,66% | 5.286,00 |
| 08.08.2025 | 19,50 | 21,05 | 19,48 | 21,05 | 8,84% | 11.537,00 |
| 07.08.2025 | 19,54 | 20,00 | 19,32 | 19,34 | -0,62% | 5.544,00 |
| 06.08.2025 | 20,30 | 20,40 | 19,34 | 19,46 | -3,66% | 4.593,00 |
| 05.08.2025 | 19,66 | 20,45 | 19,10 | 20,20 | 2,54% | 10.157,00 |
| 04.08.2025 | 17,92 | 19,70 | 17,86 | 19,70 | 11,68% | 19.471,00 |
| 01.08.2025 | 17,94 | 18,04 | 17,04 | 17,64 | -2,76% | 27.830,00 |
| 31.07.2025 | 22,85 | 22,85 | 17,42 | 18,14 | -20,79% | 82.224,00 |
| 30.07.2025 | 21,90 | 22,90 | 21,90 | 22,90 | 5,05% | 25.810,00 |
| 29.07.2025 | 21,40 | 22,70 | 21,40 | 21,80 | 5,06% | 11.965,00 |
| 28.07.2025 | 21,55 | 21,65 | 20,65 | 20,75 | -2,12% | 4.872,00 |
| 25.07.2025 | 21,25 | 21,35 | 21,05 | 21,20 | -0,70% | 1.462,00 |
| 24.07.2025 | 21,70 | 21,70 | 21,20 | 21,35 | -0,70% | 1.752,00 |
| 23.07.2025 | 21,10 | 21,70 | 20,40 | 21,50 | 2,87% | 9.070,00 |
| 22.07.2025 | 21,20 | 21,60 | 20,90 | 20,90 | -1,65% | 4.922,00 |
| 21.07.2025 | 21,65 | 22,60 | 21,25 | 21,25 | -1,85% | 15.196,00 |
| 18.07.2025 | 21,20 | 21,90 | 21,20 | 21,65 | 1,41% | 6.494,00 |
| 17.07.2025 | 20,25 | 21,75 | 20,25 | 21,35 | 5,69% | 17.053,00 |
| 16.07.2025 | 20,50 | 20,65 | 20,15 | 20,20 | -1,46% | 3.997,00 |
| 15.07.2025 | 19,82 | 20,65 | 19,82 | 20,50 | 3,54% | 15.589,00 |
| 14.07.2025 | 19,42 | 19,90 | 19,08 | 19,80 | 1,75% | 4.002,00 |
| 11.07.2025 | 19,92 | 19,92 | 19,36 | 19,46 | -2,60% | 12.056,00 |
| 10.07.2025 | 19,80 | 20,05 | 19,30 | 19,98 | 0,50% | 9.168,00 |
| 09.07.2025 | 18,80 | 19,98 | 18,72 | 19,88 | 5,97% | 16.479,00 |
| 08.07.2025 | 18,22 | 18,96 | 18,22 | 18,76 | 3,65% | 20.847,00 |
| 07.07.2025 | 17,90 | 18,50 | 17,52 | 18,10 | 2,14% | 16.076,00 |
| 04.07.2025 | 17,20 | 18,12 | 17,20 | 17,72 | 1,96% | 7.516,00 |
| 03.07.2025 | 17,06 | 17,74 | 16,98 | 17,38 | 1,64% | 8.830,00 |
| 02.07.2025 | 16,82 | 17,20 | 16,60 | 17,10 | 1,91% | 6.540,00 |
| 01.07.2025 | 17,16 | 17,18 | 16,78 | 16,78 | -1,87% | 1.673,00 |
| 30.06.2025 | 17,02 | 17,18 | 16,80 | 17,10 | 0,71% | 2.284,00 |
| 27.06.2025 | 16,90 | 17,10 | 16,78 | 16,98 | 0,59% | 7.051,00 |
| 26.06.2025 | 16,76 | 16,92 | 16,60 | 16,88 | 1,08% | 9.486,00 |
| 25.06.2025 | 16,14 | 16,70 | 16,10 | 16,70 | 3,34% | 8.605,00 |
| 24.06.2025 | 15,56 | 16,30 | 15,54 | 16,16 | 4,94% | 20.360,00 |
| 23.06.2025 | 16,20 | 16,20 | 14,94 | 15,40 | -5,29% | 26.722,00 |
| 20.06.2025 | 16,10 | 16,54 | 16,10 | 16,26 | 0,25% | 4.717,00 |
| 19.06.2025 | 16,18 | 16,30 | 16,18 | 16,22 | -0,61% | 189,00 |
| 18.06.2025 | 16,92 | 16,96 | 16,12 | 16,32 | -3,32% | 9.506,00 |
| 17.06.2025 | 17,12 | 17,12 | 16,72 | 16,88 | -1,63% | 8.890,00 |
| 16.06.2025 | 17,14 | 17,40 | 17,10 | 17,16 | -0,46% | 3.626,00 |
| 13.06.2025 | 17,66 | 17,66 | 16,50 | 17,24 | -3,47% | 7.535,00 |
| 12.06.2025 | 17,82 | 18,00 | 17,78 | 17,86 | -0,22% | 3.087,00 |
| 11.06.2025 | 17,60 | 17,98 | 17,60 | 17,90 | 1,36% | 1.575,00 |
| 10.06.2025 | 17,92 | 18,08 | 17,58 | 17,66 | -1,12% | 3.428,00 |
| 09.06.2025 | 17,18 | 17,86 | 17,18 | 17,86 | 3,84% | 7.229,00 |
| 06.06.2025 | 18,46 | 18,48 | 16,86 | 17,20 | -6,93% | 25.024,00 |
| 05.06.2025 | 17,58 | 18,72 | 17,22 | 18,48 | 5,84% | 20.204,00 |
| 04.06.2025 | 17,34 | 17,52 | 17,00 | 17,46 | 0,92% | 8.837,00 |
| 03.06.2025 | 17,36 | 17,38 | 16,96 | 17,30 | -0,12% | 4.741,00 |
| 02.06.2025 | 16,88 | 17,56 | 16,64 | 17,32 | 2,49% | 8.398,00 |
| 30.05.2025 | 17,58 | 17,60 | 16,90 | 16,90 | -3,65% | 7.432,00 |
| 29.05.2025 | 17,54 | 18,02 | 17,52 | 17,54 | 1,15% | 5.181,00 |
| 28.05.2025 | 16,82 | 17,48 | 16,74 | 17,34 | 2,85% | 16.254,00 |
| 27.05.2025 | 16,36 | 16,92 | 16,36 | 16,86 | 2,93% | 6.618,00 |
| 26.05.2025 | 15,84 | 16,48 | 15,82 | 16,38 | 5,41% | 2.509,00 |
| 23.05.2025 | 15,98 | 16,38 | 15,32 | 15,54 | -2,88% | 8.800,00 |
| 22.05.2025 | 16,30 | 16,38 | 15,92 | 16,00 | -2,20% | 3.254,00 |
| 21.05.2025 | 16,66 | 16,72 | 15,66 | 16,36 | -2,50% | 13.676,00 |
| 20.05.2025 | 16,84 | 16,98 | 16,50 | 16,78 | -0,59% | 7.620,00 |
| 19.05.2025 | 17,30 | 17,30 | 16,66 | 16,88 | -2,43% | 5.535,00 |
| 16.05.2025 | 17,22 | 17,46 | 16,80 | 17,30 | 0,00% | 9.237,00 |
| 15.05.2025 | 17,32 | 18,00 | 16,36 | 17,30 | 0,46% | 19.543,00 |
| 14.05.2025 | 16,96 | 17,72 | 16,64 | 17,22 | 1,65% | 7.610,00 |
| 13.05.2025 | 16,46 | 17,00 | 16,46 | 16,94 | 1,93% | 3.770,00 |
| 12.05.2025 | 16,66 | 17,18 | 16,46 | 16,62 | 0,85% | 15.742,00 |