13,675€
-2,39%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 20,24 | 20,68 | 20,10 | 20,10 | -0,59% | 3.494,00 |
| 26.09.2024 | 19,96 | 20,72 | 19,72 | 20,22 | 2,17% | 7.546,00 |
| 25.09.2024 | 19,16 | 19,99 | 18,76 | 19,79 | 2,81% | 5.721,00 |
| 24.09.2024 | 20,96 | 21,02 | 19,03 | 19,25 | -7,72% | 11.868,00 |
| 23.09.2024 | 20,12 | 21,00 | 19,79 | 20,86 | 4,09% | 14.017,00 |
| 20.09.2024 | 19,96 | 20,06 | 19,45 | 20,04 | 0,00% | 3.918,00 |
| 19.09.2024 | 19,71 | 20,16 | 19,65 | 20,04 | 2,24% | 4.202,00 |
| 18.09.2024 | 19,38 | 19,77 | 19,10 | 19,60 | 1,92% | 3.062,00 |
| 17.09.2024 | 18,44 | 19,44 | 18,39 | 19,23 | 4,40% | 2.955,00 |
| 16.09.2024 | 18,49 | 18,69 | 18,40 | 18,42 | -0,22% | 1.004,00 |
| 13.09.2024 | 18,25 | 18,71 | 18,12 | 18,46 | 3,19% | 6.131,00 |
| 12.09.2024 | 17,92 | 18,10 | 17,74 | 17,89 | 0,79% | 1.854,00 |
| 11.09.2024 | 18,00 | 18,00 | 17,48 | 17,75 | -1,93% | 1.446,00 |
| 10.09.2024 | 17,43 | 18,10 | 17,35 | 18,10 | 4,32% | 2.825,00 |
| 09.09.2024 | 17,28 | 17,49 | 16,68 | 17,35 | 0,17% | 3.270,00 |
| 06.09.2024 | 17,78 | 17,92 | 16,80 | 17,32 | -3,24% | 2.965,00 |
| 05.09.2024 | 17,00 | 17,90 | 16,80 | 17,90 | 2,81% | 1.463,00 |
| 04.09.2024 | 17,50 | 17,55 | 16,92 | 17,41 | -1,14% | 5.271,00 |
| 03.09.2024 | 18,46 | 18,62 | 17,56 | 17,61 | -4,96% | 3.216,00 |
| 02.09.2024 | 18,14 | 18,53 | 17,81 | 18,53 | 2,72% | 6.174,00 |
| 30.08.2024 | 17,87 | 18,08 | 17,81 | 18,04 | 1,75% | 2.938,00 |
| 29.08.2024 | 17,27 | 17,90 | 17,26 | 17,73 | 2,01% | 5.528,00 |
| 28.08.2024 | 17,19 | 17,43 | 17,11 | 17,38 | 1,22% | 836,00 |
| 27.08.2024 | 17,03 | 17,34 | 16,99 | 17,17 | 1,84% | 1.366,00 |
| 26.08.2024 | 17,10 | 17,10 | 16,86 | 16,86 | -0,82% | 6.129,00 |
| 23.08.2024 | 16,89 | 17,11 | 16,65 | 17,00 | 0,65% | 2.582,00 |
| 22.08.2024 | 16,74 | 16,90 | 16,63 | 16,89 | 1,44% | 4.411,00 |
| 21.08.2024 | 16,10 | 16,73 | 16,02 | 16,65 | 3,48% | 4.107,00 |
| 20.08.2024 | 16,24 | 16,42 | 15,98 | 16,09 | -0,92% | 2.391,00 |
| 19.08.2024 | 16,62 | 16,64 | 16,05 | 16,24 | -2,35% | 3.413,00 |
| 16.08.2024 | 16,13 | 16,64 | 16,12 | 16,63 | 3,16% | 5.401,00 |
| 15.08.2024 | 15,97 | 16,20 | 15,50 | 16,12 | 1,07% | 3.485,00 |
| 14.08.2024 | 16,14 | 16,39 | 15,81 | 15,95 | -1,54% | 2.643,00 |
| 13.08.2024 | 15,63 | 16,22 | 15,60 | 16,20 | 3,85% | 3.077,00 |
| 12.08.2024 | 15,58 | 15,72 | 15,40 | 15,60 | -0,26% | 11.294,00 |
| 09.08.2024 | 16,35 | 16,35 | 15,06 | 15,64 | -4,40% | 9.539,00 |
| 08.08.2024 | 16,48 | 16,48 | 15,98 | 16,36 | -0,18% | 8.295,00 |
| 07.08.2024 | 17,03 | 17,16 | 16,27 | 16,39 | -3,25% | 5.252,00 |
| 06.08.2024 | 17,05 | 17,28 | 16,50 | 16,94 | 0,53% | 12.259,00 |
| 05.08.2024 | 16,73 | 16,90 | 15,85 | 16,85 | -1,58% | 28.777,00 |
| 02.08.2024 | 18,47 | 18,58 | 16,39 | 17,12 | -7,91% | 21.005,00 |
| 01.08.2024 | 19,76 | 19,76 | 17,77 | 18,59 | -5,44% | 14.099,00 |
| 31.07.2024 | 19,64 | 20,06 | 19,46 | 19,66 | 1,39% | 4.723,00 |
| 30.07.2024 | 19,23 | 19,65 | 19,15 | 19,39 | 0,05% | 2.073,00 |
| 29.07.2024 | 19,18 | 19,50 | 18,87 | 19,38 | 1,31% | 1.285,00 |
| 26.07.2024 | 18,50 | 19,13 | 18,32 | 19,13 | 3,24% | 3.051,00 |
| 25.07.2024 | 18,92 | 19,25 | 18,41 | 18,53 | -3,89% | 3.917,00 |
| 24.07.2024 | 19,48 | 19,55 | 18,95 | 19,28 | -1,68% | 6.304,00 |
| 23.07.2024 | 19,69 | 19,79 | 19,38 | 19,61 | -1,01% | 4.561,00 |
| 22.07.2024 | 19,60 | 19,93 | 19,60 | 19,81 | 1,02% | 1.165,00 |
| 19.07.2024 | 20,24 | 20,24 | 19,61 | 19,61 | -3,02% | 2.069,00 |
| 18.07.2024 | 20,18 | 20,24 | 20,02 | 20,22 | 1,00% | 1.869,00 |
| 17.07.2024 | 20,48 | 20,48 | 20,02 | 20,02 | -2,63% | 1.698,00 |
| 16.07.2024 | 20,46 | 20,56 | 20,20 | 20,56 | 0,10% | 1.463,00 |
| 15.07.2024 | 20,80 | 20,98 | 20,54 | 20,54 | -1,53% | 2.932,00 |
| 12.07.2024 | 20,56 | 21,00 | 20,46 | 20,86 | 2,36% | 2.116,00 |
| 11.07.2024 | 20,26 | 20,52 | 20,16 | 20,38 | 0,59% | 2.063,00 |
| 10.07.2024 | 19,88 | 20,32 | 19,88 | 20,26 | 1,45% | 1.184,00 |
| 09.07.2024 | 20,06 | 20,16 | 19,83 | 19,97 | -0,45% | 2.865,00 |
| 08.07.2024 | 19,93 | 20,46 | 19,80 | 20,06 | 0,85% | 4.313,00 |