12,915€
3,15%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |