21,275€
5,06%
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 |
|---|---|---|---|---|---|---|
| 17.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 3,70% | 2.620,00 |
| 16.07.2025 | 20,55 | 20,60 | 20,25 | 20,25 | -0,98% | 350,00 |
| 15.07.2025 | 20,00 | 20,45 | 20,00 | 20,45 | 3,18% | 438,00 |
| 14.07.2025 | 19,82 | 19,82 | 19,82 | 19,82 | 0,10% | - |
| 11.07.2025 | 19,52 | 19,80 | 19,52 | 19,80 | -1,25% | 916,00 |
| 10.07.2025 | 19,80 | 20,05 | 19,54 | 20,05 | 1,78% | 2.984,00 |
| 09.07.2025 | 18,86 | 19,70 | 18,86 | 19,70 | 4,12% | 5.506,00 |
| 08.07.2025 | 18,54 | 18,92 | 18,54 | 18,92 | 3,16% | 4.040,00 |
| 07.07.2025 | 17,48 | 18,38 | 17,48 | 18,34 | 3,50% | 1.596,00 |
| 04.07.2025 | 17,34 | 18,02 | 17,34 | 17,72 | 2,55% | 1.376,00 |
| 03.07.2025 | 17,78 | 17,80 | 17,28 | 17,28 | 1,41% | 472,00 |
| 02.07.2025 | 16,56 | 17,04 | 16,56 | 17,04 | 0,47% | 3.656,00 |
| 01.07.2025 | 17,08 | 17,12 | 16,76 | 16,96 | -1,62% | 1.798,00 |
| 30.06.2025 | 17,20 | 17,24 | 16,84 | 17,24 | 1,53% | 464,00 |
| 27.06.2025 | 17,12 | 17,12 | 16,98 | 16,98 | 1,07% | 310,00 |
| 26.06.2025 | 16,76 | 16,82 | 16,60 | 16,80 | 0,24% | 406,00 |
| 25.06.2025 | 16,20 | 16,76 | 16,20 | 16,76 | 4,62% | 407,00 |
| 24.06.2025 | 15,90 | 16,40 | 15,90 | 16,02 | 7,09% | 4.701,00 |
| 23.06.2025 | 16,04 | 16,04 | 14,96 | 14,96 | -8,56% | 4.054,00 |
| 20.06.2025 | 16,50 | 16,50 | 16,28 | 16,36 | 0,12% | 608,00 |
| 19.06.2025 | 16,16 | 16,34 | 16,16 | 16,34 | 0,37% | 252,00 |
| 18.06.2025 | 16,76 | 16,80 | 16,06 | 16,28 | -3,78% | 1.522,00 |
| 17.06.2025 | 16,98 | 17,08 | 16,92 | 16,92 | -1,63% | 1.075,00 |
| 16.06.2025 | 17,44 | 17,46 | 17,20 | 17,20 | -0,58% | 2.802,00 |
| 13.06.2025 | 17,16 | 17,30 | 16,64 | 17,30 | -3,46% | 2.130,00 |
| 12.06.2025 | 17,86 | 18,00 | 17,80 | 17,92 | 0,45% | 880,00 |
| 11.06.2025 | 17,56 | 18,16 | 17,56 | 17,84 | 1,36% | 1.419,00 |
| 10.06.2025 | 18,00 | 18,00 | 17,60 | 17,60 | -1,57% | 820,00 |
| 09.06.2025 | 17,26 | 17,88 | 17,26 | 17,88 | 4,07% | 1.408,00 |
| 06.06.2025 | 18,34 | 18,34 | 17,00 | 17,18 | -8,32% | 3.045,00 |
| 05.06.2025 | 17,44 | 18,74 | 17,44 | 18,74 | 7,83% | 5.389,00 |
| 04.06.2025 | 17,50 | 17,50 | 17,38 | 17,38 | 0,58% | 1.705,00 |
| 03.06.2025 | 17,28 | 17,28 | 17,28 | 17,28 | 3,72% | - |
| 02.06.2025 | 16,70 | 16,90 | 16,66 | 16,66 | -2,00% | 715,00 |
| 30.05.2025 | 17,50 | 17,50 | 16,88 | 17,00 | -2,97% | 10.088,00 |
| 29.05.2025 | 17,90 | 17,90 | 17,52 | 17,52 | 0,46% | 891,00 |
| 28.05.2025 | 17,08 | 17,58 | 17,08 | 17,44 | 3,32% | 1.135,00 |
| 27.05.2025 | 16,74 | 17,08 | 16,74 | 16,88 | 1,81% | 2.877,00 |
| 26.05.2025 | 15,92 | 16,58 | 15,92 | 16,58 | 6,01% | 457,00 |
| 23.05.2025 | 16,14 | 16,42 | 15,64 | 15,64 | -2,62% | 2.503,00 |
| 22.05.2025 | 16,38 | 16,38 | 16,04 | 16,06 | -2,07% | 333,00 |
| 21.05.2025 | 15,78 | 16,42 | 15,78 | 16,40 | -1,91% | 1.590,00 |
| 20.05.2025 | 16,68 | 16,74 | 16,62 | 16,72 | -0,83% | 1.483,00 |
| 19.05.2025 | 17,26 | 17,26 | 16,86 | 16,86 | -3,10% | 258,00 |
| 16.05.2025 | 16,78 | 17,40 | 16,78 | 17,40 | 2,59% | 4.280,00 |
| 15.05.2025 | 16,74 | 17,32 | 16,64 | 16,96 | -3,09% | 3.885,00 |
| 14.05.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 2,70% | - |
| 13.05.2025 | 16,62 | 17,04 | 16,62 | 17,04 | 2,40% | 1.259,00 |
| 12.05.2025 | 16,64 | 17,22 | 16,54 | 16,64 | 0,97% | 667,00 |
| 09.05.2025 | 16,56 | 16,74 | 16,48 | 16,48 | 4,17% | 834,00 |
| 08.05.2025 | 16,34 | 16,34 | 15,74 | 15,82 | -4,58% | 1.785,00 |
| 07.05.2025 | 15,30 | 16,58 | 15,30 | 16,58 | 7,24% | 9.621,00 |
| 06.05.2025 | 15,06 | 15,46 | 15,06 | 15,46 | 3,07% | 1.081,00 |
| 05.05.2025 | 14,82 | 15,00 | 14,62 | 15,00 | 0,94% | 512,00 |
| 02.05.2025 | 14,66 | 14,96 | 14,60 | 14,86 | 4,35% | 4.139,00 |
| 30.04.2025 | 14,48 | 14,48 | 14,08 | 14,24 | -3,52% | 3.549,00 |
| 29.04.2025 | 14,20 | 15,10 | 14,20 | 14,76 | 5,43% | 1.890,00 |
| 28.04.2025 | 14,12 | 14,12 | 14,00 | 14,00 | -0,28% | 1.245,00 |
| 25.04.2025 | 13,92 | 14,14 | 13,92 | 14,04 | 2,93% | 303,00 |
| 24.04.2025 | 13,34 | 13,80 | 13,28 | 13,64 | 3,49% | 684,00 |
| 23.04.2025 | 13,32 | 13,32 | 13,10 | 13,18 | 2,17% | 768,00 |
| 22.04.2025 | 12,64 | 12,90 | 12,48 | 12,90 | 2,06% | 1.514,00 |
| 17.04.2025 | 12,50 | 12,68 | 12,50 | 12,64 | 1,44% | 1.250,00 |
| 16.04.2025 | 12,74 | 12,74 | 12,46 | 12,46 | -2,04% | 3.995,00 |
| 15.04.2025 | 12,76 | 12,80 | 12,48 | 12,72 | 2,09% | 2.972,00 |
| 14.04.2025 | 12,14 | 12,46 | 12,14 | 12,46 | 6,86% | 7.032,00 |
| 11.04.2025 | 11,56 | 11,82 | 11,56 | 11,66 | 0,34% | 574,00 |
| 10.04.2025 | 12,00 | 12,26 | 11,62 | 11,62 | 2,29% | 7.455,00 |
| 09.04.2025 | 12,08 | 12,08 | 11,36 | 11,36 | -5,33% | 7.795,00 |
| 08.04.2025 | 11,88 | 12,50 | 11,84 | 12,00 | 6,76% | 1.331,00 |
| 07.04.2025 | 10,70 | 11,62 | 10,50 | 11,24 | -1,40% | 6.564,00 |
| 04.04.2025 | 11,95 | 11,95 | 11,00 | 11,40 | -7,77% | 13.862,00 |
| 03.04.2025 | 13,00 | 13,00 | 12,27 | 12,36 | -7,28% | 2.852,00 |
| 02.04.2025 | 13,17 | 13,67 | 13,17 | 13,33 | 3,09% | 11.219,00 |
| 01.04.2025 | 12,92 | 13,22 | 12,91 | 12,93 | -0,54% | 2.339,00 |
| 31.03.2025 | 12,79 | 13,00 | 12,78 | 13,00 | 0,39% | 856,00 |
| 28.03.2025 | 13,31 | 13,31 | 12,85 | 12,95 | -6,09% | 2.533,00 |
| 27.03.2025 | 13,63 | 13,90 | 13,58 | 13,79 | -0,86% | 3.856,00 |
| 26.03.2025 | 14,00 | 14,11 | 13,91 | 13,91 | -0,93% | 933,00 |
| 25.03.2025 | 14,22 | 14,22 | 13,91 | 14,04 | -0,57% | 506,00 |
| 24.03.2025 | 14,32 | 14,32 | 14,06 | 14,12 | 0,14% | 104,00 |
| 21.03.2025 | 14,17 | 14,17 | 13,95 | 14,10 | 1,22% | 1.310,00 |
| 20.03.2025 | 14,38 | 14,38 | 13,86 | 13,93 | -3,20% | 1.036,00 |
| 19.03.2025 | 14,68 | 14,79 | 14,20 | 14,39 | -0,76% | 1.827,00 |
| 18.03.2025 | 14,14 | 14,63 | 14,14 | 14,50 | 3,79% | 2.018,00 |
| 17.03.2025 | 13,22 | 13,97 | 13,22 | 13,97 | 6,07% | 3.386,00 |
| 14.03.2025 | 13,10 | 13,17 | 13,10 | 13,17 | 2,73% | 300,00 |
| 13.03.2025 | 12,83 | 12,84 | 12,82 | 12,82 | -1,99% | 1.028,00 |
| 12.03.2025 | 13,17 | 13,18 | 12,97 | 13,08 | 1,00% | 790,00 |
| 11.03.2025 | 12,91 | 13,28 | 12,82 | 12,95 | -1,07% | 6.356,00 |
| 10.03.2025 | 13,32 | 13,47 | 12,60 | 13,09 | -0,98% | 4.426,00 |
| 07.03.2025 | 12,80 | 13,22 | 12,80 | 13,22 | 3,28% | 2.185,00 |
| 06.03.2025 | 12,71 | 12,80 | 12,55 | 12,80 | 4,58% | 265,00 |
| 05.03.2025 | 11,98 | 12,41 | 11,98 | 12,24 | 3,64% | 320,00 |
| 04.03.2025 | 12,15 | 12,15 | 11,81 | 11,81 | -6,20% | 112,00 |
| 03.03.2025 | 12,90 | 12,90 | 12,44 | 12,59 | -5,55% | 8.151,00 |
| 28.02.2025 | 12,85 | 13,33 | 12,51 | 13,33 | 1,14% | 2.983,00 |
| 27.02.2025 | 13,03 | 13,22 | 13,03 | 13,18 | -1,86% | 612,00 |
| 26.02.2025 | 12,76 | 13,52 | 12,76 | 13,43 | 6,17% | 2.787,00 |
| 25.02.2025 | 12,59 | 12,71 | 12,47 | 12,65 | -1,02% | 3.542,00 |