13,710€
-2,49%
Echtzeit-Aktienkurs AT+S AUSTR.T.+SYSTEMT.
Bid:
Ask:
Aktienkurse zur AT+S AUSTR.T.+SYSTEMT. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 14,05 | 14,05 | 12,96 | 13,71 | -3,11% | 6.439,00 |
| 21.11.2024 | 14,32 | 14,32 | 13,82 | 14,15 | -4,26% | 11.767,00 |
| 20.11.2024 | 15,12 | 15,16 | 14,65 | 14,78 | -5,01% | 3.888,00 |
| 19.11.2024 | 16,03 | 16,03 | 15,30 | 15,56 | -3,41% | 1.135,00 |
| 18.11.2024 | 16,50 | 16,50 | 16,01 | 16,11 | -1,83% | 1.976,00 |
| 15.11.2024 | 16,70 | 16,70 | 16,17 | 16,41 | -1,91% | 7.263,00 |
| 14.11.2024 | 16,71 | 16,97 | 16,51 | 16,73 | -0,30% | 3.262,00 |
| 13.11.2024 | 16,95 | 17,20 | 16,78 | 16,78 | -1,12% | 161,00 |
| 12.11.2024 | 17,21 | 17,57 | 16,97 | 16,97 | -5,72% | 2.258,00 |
| 11.11.2024 | 17,34 | 18,00 | 17,34 | 18,00 | 4,47% | 2.307,00 |
| 08.11.2024 | 17,44 | 17,62 | 17,18 | 17,23 | -4,22% | 450,00 |
| 07.11.2024 | 17,65 | 18,21 | 17,56 | 17,99 | 3,15% | 275,00 |
| 06.11.2024 | 16,82 | 17,56 | 16,82 | 17,44 | 4,24% | 1.074,00 |
| 05.11.2024 | 16,71 | 16,85 | 16,45 | 16,73 | -1,06% | 1.087,00 |
| 04.11.2024 | 16,47 | 16,91 | 16,36 | 16,91 | 2,92% | 1.597,00 |
| 01.11.2024 | 16,99 | 16,99 | 16,43 | 16,43 | -2,09% | 3.702,00 |
| 31.10.2024 | 16,89 | 17,36 | 16,43 | 16,78 | -1,47% | 1.615,00 |
| 30.10.2024 | 17,52 | 17,52 | 17,03 | 17,03 | -3,35% | 611,00 |
| 29.10.2024 | 17,33 | 17,80 | 16,91 | 17,62 | -9,22% | 8.761,00 |
| 28.10.2024 | 19,87 | 19,87 | 19,41 | 19,41 | -2,17% | 1.778,00 |
| 25.10.2024 | 20,06 | 20,22 | 19,54 | 19,84 | -0,10% | 547,00 |
| 24.10.2024 | 19,86 | 19,86 | 19,86 | 19,86 | -0,25% | - |
| 23.10.2024 | 20,28 | 20,34 | 19,78 | 19,91 | -1,04% | 2.983,00 |
| 22.10.2024 | 19,74 | 20,12 | 19,74 | 20,12 | 2,08% | 68,00 |
| 21.10.2024 | 20,30 | 20,30 | 19,71 | 19,71 | -3,48% | 711,00 |
| 18.10.2024 | 19,57 | 20,62 | 19,57 | 20,42 | 4,50% | 7.579,00 |
| 17.10.2024 | 19,95 | 20,16 | 19,54 | 19,54 | -2,06% | 5.491,00 |
| 16.10.2024 | 21,06 | 21,06 | 19,95 | 19,95 | -5,45% | 1.826,00 |
| 15.10.2024 | 21,10 | 21,24 | 21,10 | 21,10 | -1,40% | 185,00 |
| 14.10.2024 | 21,26 | 21,44 | 21,12 | 21,40 | 0,09% | 1.283,00 |
| 11.10.2024 | 20,88 | 21,40 | 20,88 | 21,38 | 1,71% | 2.463,00 |
| 10.10.2024 | 21,20 | 21,20 | 20,88 | 21,02 | -1,50% | 960,00 |
| 09.10.2024 | 21,34 | 21,34 | 21,34 | 21,34 | 1,33% | - |
| 08.10.2024 | 21,14 | 21,34 | 21,06 | 21,06 | -0,75% | 218,00 |
| 07.10.2024 | 20,80 | 21,54 | 20,76 | 21,22 | 2,51% | 2.393,00 |
| 04.10.2024 | 20,52 | 20,70 | 20,24 | 20,70 | 3,19% | 297,00 |
| 03.10.2024 | 20,06 | 20,06 | 20,06 | 20,06 | -0,59% | - |
| 02.10.2024 | 19,88 | 20,18 | 19,59 | 20,18 | 0,80% | 459,00 |
| 01.10.2024 | 20,28 | 20,64 | 20,00 | 20,02 | -1,86% | 2.042,00 |
| 30.09.2024 | 20,30 | 20,40 | 19,89 | 20,40 | 0,39% | 826,00 |
| 27.09.2024 | 20,54 | 20,70 | 20,08 | 20,32 | 0,20% | 2.327,00 |
| 26.09.2024 | 19,95 | 20,50 | 19,95 | 20,28 | 1,65% | 3.369,00 |
| 25.09.2024 | 18,84 | 19,95 | 18,84 | 19,95 | 2,57% | 9.017,00 |
| 24.09.2024 | 20,90 | 20,90 | 18,83 | 19,45 | -5,95% | 11.286,00 |
| 23.09.2024 | 20,12 | 20,82 | 19,80 | 20,68 | 3,87% | 5.052,00 |
| 20.09.2024 | 19,70 | 19,92 | 19,55 | 19,91 | -1,53% | 220,00 |
| 19.09.2024 | 19,84 | 20,22 | 19,63 | 20,22 | 3,22% | 551,00 |
| 18.09.2024 | 19,11 | 19,62 | 19,11 | 19,59 | 2,46% | 390,00 |
| 17.09.2024 | 18,81 | 19,12 | 18,81 | 19,12 | 4,71% | 300,00 |
| 16.09.2024 | 18,50 | 18,67 | 18,26 | 18,26 | -1,08% | 598,00 |
| 13.09.2024 | 18,03 | 18,46 | 18,03 | 18,46 | 3,07% | 2.080,00 |
| 12.09.2024 | 17,76 | 18,15 | 17,76 | 17,91 | 1,59% | 1.525,00 |
| 11.09.2024 | 17,94 | 17,94 | 17,49 | 17,63 | -1,34% | 1.013,00 |
| 10.09.2024 | 17,99 | 17,99 | 17,80 | 17,87 | 2,47% | 459,00 |
| 09.09.2024 | 17,52 | 17,52 | 17,22 | 17,44 | 0,63% | 872,00 |
| 06.09.2024 | 16,95 | 17,70 | 16,95 | 17,33 | -2,75% | 1.209,00 |
| 05.09.2024 | 17,21 | 18,00 | 16,81 | 17,82 | 2,06% | 2.515,00 |
| 04.09.2024 | 17,45 | 17,46 | 16,88 | 17,46 | -0,96% | 861,00 |
| 03.09.2024 | 18,50 | 18,50 | 17,63 | 17,63 | -4,55% | 666,00 |
| 02.09.2024 | 17,96 | 18,47 | 17,96 | 18,47 | 3,36% | 548,00 |
| 30.08.2024 | 17,71 | 18,00 | 17,70 | 17,87 | 0,68% | 618,00 |
| 29.08.2024 | 17,60 | 17,75 | 17,54 | 17,75 | 2,19% | 1.187,00 |
| 28.08.2024 | 17,37 | 17,37 | 17,37 | 17,37 | 1,46% | - |
| 27.08.2024 | 16,97 | 17,12 | 16,97 | 17,12 | 0,71% | 511,00 |
| 26.08.2024 | 17,13 | 17,13 | 16,93 | 17,00 | 0,06% | 273,00 |
| 23.08.2024 | 16,92 | 16,99 | 16,61 | 16,99 | 0,35% | 146,00 |
| 22.08.2024 | 16,77 | 16,96 | 16,72 | 16,93 | 0,83% | 362,00 |
| 21.08.2024 | 16,23 | 16,79 | 16,23 | 16,79 | 4,29% | 546,00 |
| 20.08.2024 | 16,29 | 16,53 | 16,10 | 16,10 | -1,41% | 68,00 |
| 19.08.2024 | 16,50 | 16,50 | 16,16 | 16,33 | -1,09% | 869,00 |
| 16.08.2024 | 16,23 | 16,59 | 16,23 | 16,51 | 3,58% | 492,00 |
| 15.08.2024 | 15,86 | 15,94 | 15,60 | 15,94 | 0,19% | 2.361,00 |
| 14.08.2024 | 16,24 | 16,25 | 15,88 | 15,91 | -0,87% | 873,00 |
| 13.08.2024 | 15,68 | 16,08 | 15,51 | 16,05 | 2,69% | 3.896,00 |
| 12.08.2024 | 15,57 | 15,73 | 15,50 | 15,63 | 2,36% | 1.562,00 |
| 09.08.2024 | 16,06 | 16,26 | 15,27 | 15,27 | -4,74% | 1.437,00 |
| 08.08.2024 | 16,59 | 16,59 | 15,95 | 16,03 | -2,67% | 3.325,00 |
| 07.08.2024 | 16,85 | 17,04 | 16,47 | 16,47 | -1,08% | 2.729,00 |
| 06.08.2024 | 17,26 | 17,32 | 16,50 | 16,65 | -0,83% | 7.686,00 |
| 05.08.2024 | 16,68 | 16,90 | 15,67 | 16,79 | -1,58% | 13.249,00 |
| 02.08.2024 | 18,20 | 18,20 | 16,68 | 17,06 | -7,98% | 6.055,00 |
| 01.08.2024 | 19,15 | 19,15 | 18,04 | 18,54 | -5,79% | 4.505,00 |
| 31.07.2024 | 19,85 | 19,94 | 19,68 | 19,68 | 0,82% | 1.440,00 |
| 30.07.2024 | 19,35 | 19,73 | 19,35 | 19,52 | 0,41% | 166,00 |
| 29.07.2024 | 18,99 | 19,44 | 18,99 | 19,44 | 2,10% | 110,00 |
| 26.07.2024 | 18,42 | 19,19 | 18,42 | 19,04 | 1,93% | 1.459,00 |
| 25.07.2024 | 19,15 | 19,15 | 18,64 | 18,68 | -4,11% | 1.890,00 |
| 24.07.2024 | 19,50 | 19,59 | 19,48 | 19,48 | -0,20% | 1.004,00 |
| 23.07.2024 | 19,81 | 19,81 | 19,40 | 19,52 | -1,21% | 431,00 |
| 22.07.2024 | 19,76 | 19,76 | 19,76 | 19,76 | 0,66% | 597,00 |
| 19.07.2024 | 20,10 | 20,10 | 19,56 | 19,63 | -1,85% | 1.181,00 |
| 18.07.2024 | 19,97 | 20,20 | 19,93 | 20,00 | -1,28% | 422,00 |
| 17.07.2024 | 20,70 | 20,70 | 20,02 | 20,26 | -2,50% | 633,00 |
| 16.07.2024 | 20,44 | 20,78 | 20,44 | 20,78 | 1,17% | 120,00 |
| 15.07.2024 | 20,92 | 20,92 | 20,48 | 20,54 | -1,91% | 466,00 |
| 12.07.2024 | 20,50 | 20,94 | 20,40 | 20,94 | 3,25% | 1.826,00 |
| 11.07.2024 | 20,16 | 20,40 | 19,96 | 20,28 | 0,60% | 4.190,00 |
| 10.07.2024 | 20,40 | 20,40 | 20,16 | 20,16 | 0,80% | 614,00 |
| 09.07.2024 | 19,85 | 20,00 | 19,76 | 20,00 | -0,79% | 275,00 |
| 08.07.2024 | 19,83 | 20,46 | 19,81 | 20,16 | 1,72% | 1.421,00 |