19,630€
-2,82%
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 |
|---|---|---|---|---|---|---|
| 01.09.2025 | 20,20 | 20,20 | 19,64 | 19,64 | -2,77% | 456,00 |
| 29.08.2025 | 20,65 | 20,65 | 20,20 | 20,20 | -1,46% | 251,00 |
| 28.08.2025 | 20,15 | 20,55 | 20,15 | 20,50 | 0,00% | 617,00 |
| 27.08.2025 | 19,96 | 20,50 | 19,96 | 20,50 | 0,49% | 89,00 |
| 26.08.2025 | 20,60 | 20,60 | 20,00 | 20,40 | -1,92% | 3.833,00 |
| 25.08.2025 | 21,45 | 21,45 | 20,80 | 20,80 | -1,65% | 782,00 |
| 22.08.2025 | 20,05 | 21,15 | 20,05 | 21,15 | 5,22% | 2.433,00 |
| 21.08.2025 | 20,15 | 20,30 | 20,00 | 20,10 | -2,19% | 1.232,00 |
| 20.08.2025 | 20,80 | 20,80 | 20,55 | 20,55 | -2,61% | 225,00 |
| 19.08.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 1,44% | 246,00 |
| 18.08.2025 | 21,05 | 21,10 | 20,80 | 20,80 | -1,19% | 1.033,00 |
| 15.08.2025 | 21,05 | 21,05 | 21,05 | 21,05 | 0,72% | 2,00 |
| 14.08.2025 | 20,80 | 20,90 | 20,70 | 20,90 | 1,95% | 441,00 |
| 13.08.2025 | 21,10 | 21,10 | 20,50 | 20,50 | -2,84% | 302,00 |
| 12.08.2025 | 21,00 | 21,20 | 21,00 | 21,10 | 1,69% | 538,00 |
| 11.08.2025 | 20,90 | 21,10 | 20,75 | 20,75 | 0,00% | 1.070,00 |
| 08.08.2025 | 19,98 | 20,75 | 19,98 | 20,75 | 6,41% | 2.927,00 |
| 07.08.2025 | 19,80 | 19,92 | 19,50 | 19,50 | 0,31% | 392,00 |
| 06.08.2025 | 20,00 | 20,10 | 19,44 | 19,44 | -3,52% | 233,00 |
| 05.08.2025 | 19,62 | 20,45 | 19,62 | 20,15 | 4,73% | 2.058,00 |
| 04.08.2025 | 18,04 | 19,54 | 18,04 | 19,24 | 8,70% | 455,00 |
| 01.08.2025 | 17,92 | 17,92 | 17,04 | 17,70 | -1,23% | 8.980,00 |
| 31.07.2025 | 22,60 | 22,60 | 17,46 | 17,92 | -19,82% | 26.513,00 |
| 30.07.2025 | 21,90 | 22,70 | 21,90 | 22,35 | 2,76% | 12.146,00 |
| 29.07.2025 | 21,50 | 22,65 | 21,50 | 21,75 | 4,57% | 2.880,00 |
| 28.07.2025 | 21,40 | 21,55 | 20,80 | 20,80 | -2,35% | 541,00 |
| 25.07.2025 | 21,15 | 21,30 | 21,15 | 21,30 | -1,84% | 560,00 |
| 24.07.2025 | 21,75 | 21,75 | 21,45 | 21,70 | 2,60% | 746,00 |
| 23.07.2025 | 20,85 | 21,15 | 20,85 | 21,15 | 0,71% | 142,00 |
| 22.07.2025 | 21,30 | 21,65 | 21,00 | 21,00 | -1,87% | 169,00 |
| 21.07.2025 | 21,50 | 21,95 | 21,40 | 21,40 | -2,06% | 369,00 |
| 18.07.2025 | 21,40 | 21,90 | 21,40 | 21,85 | 3,07% | 3.935,00 |
| 17.07.2025 | 21,00 | 21,20 | 21,00 | 21,20 | 4,69% | 2.952,00 |
| 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 |