13,415€
3,91%
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 |
|---|---|---|---|---|---|---|
| 02.04.2025 | 13,17 | 13,56 | 13,17 | 13,40 | 3,63% | 4.013,00 |
| 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 |
| 24.02.2025 | 12,69 | 12,78 | 12,23 | 12,78 | -1,08% | 4.256,00 |
| 21.02.2025 | 12,67 | 13,16 | 12,57 | 12,92 | 3,19% | 4.013,00 |
| 20.02.2025 | 11,91 | 12,58 | 11,91 | 12,52 | 7,56% | 1.878,00 |
| 19.02.2025 | 12,01 | 12,01 | 11,64 | 11,64 | -2,10% | 1.016,00 |
| 18.02.2025 | 12,17 | 12,17 | 11,83 | 11,89 | -3,96% | 2.239,00 |
| 17.02.2025 | 12,63 | 12,63 | 12,38 | 12,38 | -2,29% | 38,00 |
| 14.02.2025 | 12,61 | 12,71 | 12,37 | 12,67 | 0,96% | 432,00 |
| 13.02.2025 | 12,05 | 12,55 | 11,96 | 12,55 | 4,93% | 3.198,00 |
| 12.02.2025 | 12,04 | 12,04 | 11,80 | 11,96 | -1,81% | 1.044,00 |
| 11.02.2025 | 11,83 | 12,18 | 11,83 | 12,18 | 3,22% | 420,00 |
| 10.02.2025 | 11,16 | 11,82 | 11,16 | 11,80 | 6,31% | 4.063,00 |
| 07.02.2025 | 11,83 | 11,83 | 11,00 | 11,10 | -6,17% | 7.168,00 |
| 06.02.2025 | 11,88 | 11,96 | 11,80 | 11,83 | 0,34% | 2.230,00 |
| 05.02.2025 | 11,77 | 11,89 | 11,40 | 11,79 | -0,42% | 1.906,00 |
| 04.02.2025 | 12,87 | 12,98 | 11,79 | 11,84 | -6,77% | 3.070,00 |
| 03.02.2025 | 12,01 | 12,70 | 11,78 | 12,70 | -3,79% | 7.481,00 |
| 31.01.2025 | 13,17 | 13,20 | 13,00 | 13,20 | 0,46% | 1.778,00 |
| 30.01.2025 | 13,00 | 13,14 | 12,89 | 13,14 | 1,70% | 1.735,00 |
| 29.01.2025 | 12,68 | 13,06 | 12,50 | 12,92 | 2,05% | 4.228,00 |
| 28.01.2025 | 12,20 | 12,66 | 12,20 | 12,66 | 3,52% | 3.605,00 |
| 27.01.2025 | 12,43 | 12,43 | 12,23 | 12,23 | -1,53% | 435,00 |
| 24.01.2025 | 12,48 | 12,48 | 12,26 | 12,42 | 0,73% | 337,00 |
| 23.01.2025 | 12,07 | 12,33 | 11,92 | 12,33 | 3,35% | 1.622,00 |
| 22.01.2025 | 11,78 | 12,02 | 11,72 | 11,93 | 2,76% | 418,00 |
| 21.01.2025 | 11,92 | 12,01 | 11,56 | 11,61 | -1,61% | 691,00 |
| 20.01.2025 | 11,51 | 11,80 | 11,45 | 11,80 | 2,34% | 1.408,00 |
| 17.01.2025 | 11,39 | 11,60 | 11,39 | 11,53 | 2,49% | 467,00 |
| 16.01.2025 | 11,44 | 11,44 | 11,25 | 11,25 | -1,75% | 560,00 |
| 15.01.2025 | 11,55 | 11,74 | 11,45 | 11,45 | 0,00% | 8.221,00 |
| 14.01.2025 | 11,65 | 11,65 | 11,45 | 11,45 | -1,80% | 624,00 |
| 13.01.2025 | 11,58 | 11,72 | 11,05 | 11,66 | 0,95% | 6.197,00 |
| 10.01.2025 | 11,30 | 11,68 | 11,30 | 11,55 | 1,94% | 3.415,00 |
| 09.01.2025 | 11,23 | 11,34 | 11,11 | 11,33 | -1,99% | 569,00 |
| 08.01.2025 | 12,20 | 12,20 | 11,18 | 11,56 | -5,40% | 4.242,00 |
| 07.01.2025 | 13,56 | 13,60 | 12,22 | 12,22 | -9,55% | 2.909,00 |
| 06.01.2025 | 13,47 | 13,53 | 13,27 | 13,51 | 1,43% | 1.609,00 |
| 03.01.2025 | 13,52 | 13,95 | 13,32 | 13,32 | 1,06% | 6.876,00 |
| 02.01.2025 | 12,20 | 13,18 | 12,17 | 13,18 | 7,15% | 15.163,00 |
| 30.12.2024 | 11,74 | 12,43 | 11,74 | 12,30 | 5,40% | 2.213,00 |
| 27.12.2024 | 10,97 | 11,77 | 10,97 | 11,67 | 5,61% | 12.105,00 |
| 23.12.2024 | 10,95 | 11,11 | 10,84 | 11,05 | 0,73% | 2.901,00 |
| 20.12.2024 | 11,22 | 11,22 | 10,74 | 10,97 | 1,11% | 1.926,00 |
| 19.12.2024 | 10,68 | 11,50 | 10,68 | 10,85 | 1,21% | 7.283,00 |
| 18.12.2024 | 11,61 | 11,61 | 9,64 | 10,72 | -17,60% | 39.747,00 |
| 17.12.2024 | 13,36 | 13,40 | 13,01 | 13,01 | -2,62% | 2.022,00 |
| 16.12.2024 | 13,68 | 13,71 | 13,36 | 13,36 | -3,05% | 1.010,00 |
| 13.12.2024 | 13,68 | 13,90 | 13,68 | 13,78 | 0,44% | 2.017,00 |
| 12.12.2024 | 13,59 | 13,83 | 13,57 | 13,72 | 1,93% | 1.439,00 |
| 11.12.2024 | 13,40 | 13,46 | 13,30 | 13,46 | 0,37% | 3.320,00 |
| 10.12.2024 | 13,52 | 13,66 | 13,41 | 13,41 | -0,74% | 1.065,00 |
| 09.12.2024 | 13,87 | 13,87 | 13,45 | 13,51 | -1,67% | 2.405,00 |
| 06.12.2024 | 13,72 | 13,88 | 13,72 | 13,74 | -0,51% | 1.625,00 |
| 05.12.2024 | 14,11 | 14,11 | 13,79 | 13,81 | -1,22% | 681,00 |
| 04.12.2024 | 13,75 | 13,98 | 13,75 | 13,98 | 7,62% | 1.022,00 |
| 03.12.2024 | 13,26 | 13,26 | 12,87 | 12,99 | -1,14% | 3.665,00 |
| 02.12.2024 | 13,05 | 13,15 | 12,85 | 13,14 | -0,53% | 1.317,00 |
| 29.11.2024 | 12,68 | 13,29 | 12,57 | 13,21 | 4,02% | 8.493,00 |
| 28.11.2024 | 13,05 | 13,36 | 12,68 | 12,70 | -1,55% | 57.603,00 |
| 27.11.2024 | 13,31 | 13,31 | 12,60 | 12,90 | -2,05% | 2.415,00 |
| 26.11.2024 | 13,62 | 13,62 | 13,17 | 13,17 | -4,15% | 2.675,00 |
| 25.11.2024 | 14,00 | 14,00 | 13,74 | 13,74 | 0,22% | 1.268,00 |
| 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 |