31,800€
3,08%
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 |
|---|---|---|---|---|---|---|
| 27.11.2025 | 30,95 | 32,50 | 30,85 | 31,80 | 3,08% | 7.469,00 |
| 26.11.2025 | 28,35 | 31,15 | 28,35 | 30,85 | 8,82% | 16.836,00 |
| 25.11.2025 | 28,20 | 28,35 | 27,70 | 28,35 | 0,00% | 10.838,00 |
| 24.11.2025 | 27,00 | 28,35 | 27,00 | 28,35 | 5,00% | 7.700,00 |
| 21.11.2025 | 26,65 | 27,05 | 26,30 | 27,00 | 1,69% | 2.885,00 |
| 20.11.2025 | 27,35 | 28,20 | 26,55 | 26,55 | -0,38% | 8.640,00 |
| 19.11.2025 | 26,85 | 27,20 | 26,40 | 26,65 | 0,19% | 5.482,00 |
| 18.11.2025 | 25,95 | 26,65 | 25,40 | 26,60 | 2,50% | 8.500,00 |
| 17.11.2025 | 27,70 | 28,35 | 25,95 | 25,95 | -6,49% | 16.132,00 |
| 14.11.2025 | 28,15 | 28,40 | 25,95 | 27,75 | -0,89% | 15.968,00 |
| 13.11.2025 | 29,20 | 29,25 | 28,00 | 28,00 | -4,11% | 20.168,00 |
| 12.11.2025 | 29,80 | 29,95 | 28,85 | 29,20 | -1,85% | 5.221,00 |
| 11.11.2025 | 30,10 | 30,30 | 29,25 | 29,75 | -1,33% | 12.087,00 |
| 10.11.2025 | 28,00 | 30,20 | 27,85 | 30,15 | 8,84% | 21.508,00 |
| 07.11.2025 | 29,45 | 30,60 | 26,80 | 27,70 | -6,26% | 72.736,00 |
| 06.11.2025 | 31,45 | 31,60 | 29,30 | 29,55 | -6,78% | 31.935,00 |
| 05.11.2025 | 32,40 | 33,05 | 29,90 | 31,70 | -2,16% | 44.652,00 |
| 04.11.2025 | 34,85 | 35,50 | 31,05 | 32,40 | -7,95% | 62.210,00 |
| 03.11.2025 | 33,90 | 36,30 | 33,15 | 35,20 | 4,45% | 70.093,00 |
| 31.10.2025 | 31,50 | 33,70 | 31,35 | 33,70 | 7,15% | 19.999,00 |
| 30.10.2025 | 31,45 | 32,35 | 31,05 | 31,45 | 0,00% | 15.552,00 |
| 29.10.2025 | 31,30 | 32,00 | 30,75 | 31,45 | 0,32% | 10.764,00 |
| 28.10.2025 | 31,75 | 31,80 | 30,65 | 31,35 | -1,42% | 33.901,00 |
| 27.10.2025 | 30,40 | 31,80 | 30,40 | 31,80 | 5,82% | 36.478,00 |
| 24.10.2025 | 28,70 | 30,30 | 28,70 | 30,05 | 5,07% | 9.436,00 |
| 23.10.2025 | 28,95 | 29,60 | 27,80 | 28,60 | -1,38% | 6.633,00 |
| 22.10.2025 | 28,65 | 29,45 | 28,60 | 29,00 | 0,69% | 14.368,00 |
| 21.10.2025 | 29,05 | 29,05 | 28,30 | 28,80 | -0,86% | 6.737,00 |
| 20.10.2025 | 28,30 | 29,05 | 28,10 | 29,05 | 2,65% | 6.412,00 |
| 17.10.2025 | 28,45 | 28,75 | 27,20 | 28,30 | -1,39% | 19.254,00 |
| 16.10.2025 | 28,40 | 29,20 | 28,00 | 28,70 | 0,70% | 10.776,00 |
| 15.10.2025 | 27,85 | 28,65 | 27,70 | 28,50 | 2,70% | 13.774,00 |
| 14.10.2025 | 26,40 | 28,25 | 25,30 | 27,75 | 3,93% | 16.206,00 |
| 13.10.2025 | 25,60 | 26,95 | 25,60 | 26,70 | 1,14% | 12.742,00 |
| 10.10.2025 | 27,20 | 27,30 | 25,85 | 26,40 | -2,94% | 15.315,00 |
| 09.10.2025 | 26,55 | 27,70 | 26,35 | 27,20 | 2,84% | 15.705,00 |
| 08.10.2025 | 26,65 | 26,90 | 26,10 | 26,45 | 0,00% | 14.654,00 |
| 07.10.2025 | 26,00 | 27,00 | 25,70 | 26,45 | 2,72% | 32.307,00 |
| 06.10.2025 | 24,30 | 25,90 | 23,65 | 25,75 | 6,85% | 33.091,00 |
| 03.10.2025 | 24,80 | 25,00 | 23,75 | 24,10 | -2,82% | 8.296,00 |
| 02.10.2025 | 22,85 | 24,80 | 22,80 | 24,80 | 8,30% | 22.704,00 |
| 01.10.2025 | 22,45 | 23,00 | 22,25 | 22,90 | 1,33% | 20.338,00 |
| 30.09.2025 | 21,60 | 22,90 | 21,60 | 22,60 | 4,39% | 8.289,00 |
| 29.09.2025 | 22,00 | 22,10 | 21,55 | 21,65 | -1,37% | 8.935,00 |
| 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 |