20,460€
2,92%
Echtzeit-Aktienkurs AT+S AUSTR.T.+SYSTEMT.
Bid:
Ask:
Aktienkurse zur AT+S AUSTR.T.+SYSTEMT. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.05.2024 | 19,76 | 20,80 | 19,76 | 20,50 | 3,12% | 2.867,00 |
13.05.2024 | 19,24 | 20,14 | 18,60 | 19,88 | 1,74% | 7.966,00 |
10.05.2024 | 21,78 | 22,82 | 19,40 | 19,54 | -9,79% | 22.155,00 |
09.05.2024 | 20,94 | 21,66 | 20,80 | 21,66 | 3,84% | 2.130,00 |
08.05.2024 | 20,94 | 20,94 | 20,86 | 20,86 | 0,00% | 100,00 |
07.05.2024 | 20,16 | 20,96 | 20,16 | 20,86 | 3,57% | 1.227,00 |
06.05.2024 | 20,36 | 20,36 | 20,14 | 20,14 | -1,18% | 203,00 |
03.05.2024 | 20,16 | 20,48 | 20,16 | 20,38 | 0,69% | 1.430,00 |
02.05.2024 | 21,14 | 21,14 | 20,16 | 20,24 | -3,16% | 3.204,00 |
30.04.2024 | 20,90 | 20,90 | 20,90 | 20,90 | 2,25% | - |
29.04.2024 | 20,36 | 20,50 | 20,24 | 20,44 | 1,29% | 1.502,00 |
26.04.2024 | 20,22 | 20,48 | 20,06 | 20,18 | 0,30% | 2.236,00 |
25.04.2024 | 20,10 | 20,16 | 19,92 | 20,12 | 1,82% | 114,00 |
24.04.2024 | 19,75 | 19,94 | 19,52 | 19,76 | 1,49% | 713,00 |
23.04.2024 | 19,63 | 19,63 | 19,33 | 19,47 | -0,61% | 588,00 |
22.04.2024 | 19,03 | 19,59 | 19,03 | 19,59 | 7,34% | 3.111,00 |
19.04.2024 | 18,25 | 18,25 | 18,25 | 18,25 | 0,22% | - |
18.04.2024 | 18,22 | 18,22 | 17,97 | 18,21 | 1,11% | 88,00 |
17.04.2024 | 18,10 | 18,10 | 18,01 | 18,01 | -0,61% | 2,00 |
16.04.2024 | 18,36 | 18,36 | 17,90 | 18,12 | -1,52% | 379,00 |
15.04.2024 | 18,84 | 18,84 | 18,40 | 18,40 | -0,97% | 1.061,00 |
12.04.2024 | 18,83 | 18,96 | 18,58 | 18,58 | 0,27% | 2.205,00 |
11.04.2024 | 18,72 | 18,81 | 18,53 | 18,53 | -2,11% | 523,00 |
10.04.2024 | 18,90 | 18,93 | 18,90 | 18,93 | -1,41% | 40,00 |
09.04.2024 | 18,87 | 19,20 | 18,65 | 19,20 | 4,35% | 1.551,00 |
08.04.2024 | 18,58 | 18,58 | 18,40 | 18,40 | -0,97% | 27,00 |
05.04.2024 | 19,00 | 19,00 | 18,58 | 18,58 | -4,28% | 1.653,00 |
04.04.2024 | 19,30 | 19,43 | 19,21 | 19,41 | 1,62% | 2.294,00 |
03.04.2024 | 19,19 | 19,19 | 18,76 | 19,10 | -2,50% | 2.929,00 |
02.04.2024 | 19,64 | 19,98 | 19,43 | 19,59 | 1,14% | 8.147,00 |
28.03.2024 | 19,10 | 19,37 | 18,99 | 19,37 | 1,31% | 2.115,00 |
27.03.2024 | 18,98 | 19,50 | 18,76 | 19,12 | 1,97% | 6.831,00 |
26.03.2024 | 17,69 | 18,75 | 17,64 | 18,75 | 6,29% | 5.997,00 |
25.03.2024 | 17,71 | 17,71 | 17,20 | 17,64 | -0,17% | 1.913,00 |
22.03.2024 | 17,20 | 17,67 | 17,02 | 17,67 | 4,25% | 258,00 |
21.03.2024 | 17,10 | 17,10 | 16,87 | 16,95 | 1,99% | 1.639,00 |
20.03.2024 | 16,37 | 16,62 | 16,09 | 16,62 | 1,40% | 2.655,00 |
19.03.2024 | 16,70 | 16,70 | 16,29 | 16,39 | -2,67% | 689,00 |
18.03.2024 | 16,60 | 16,84 | 16,34 | 16,84 | 1,81% | 2.456,00 |
15.03.2024 | 17,23 | 17,23 | 16,54 | 16,54 | -4,34% | 4.315,00 |
14.03.2024 | 17,36 | 17,50 | 17,01 | 17,29 | -0,69% | 981,00 |
13.03.2024 | 17,23 | 17,56 | 17,07 | 17,41 | 1,04% | 4.264,00 |
12.03.2024 | 17,50 | 17,60 | 17,03 | 17,23 | -1,54% | 2.739,00 |
11.03.2024 | 17,37 | 17,50 | 17,17 | 17,50 | 0,17% | 3.659,00 |
08.03.2024 | 18,37 | 18,37 | 17,47 | 17,47 | -5,31% | 2.744,00 |
07.03.2024 | 18,04 | 18,45 | 17,75 | 18,45 | 1,43% | 2.288,00 |
06.03.2024 | 18,70 | 18,70 | 18,09 | 18,19 | -3,14% | 3.888,00 |
05.03.2024 | 19,14 | 19,19 | 18,78 | 18,78 | -2,14% | 484,00 |
04.03.2024 | 19,50 | 19,50 | 19,19 | 19,19 | -0,72% | 661,00 |
01.03.2024 | 18,97 | 19,49 | 18,79 | 19,33 | 2,60% | 334,00 |
29.02.2024 | 19,14 | 19,15 | 18,68 | 18,84 | -2,38% | 2.526,00 |
28.02.2024 | 19,97 | 19,97 | 19,16 | 19,30 | -3,21% | 2.141,00 |
27.02.2024 | 20,00 | 20,00 | 19,78 | 19,94 | 0,30% | 760,00 |
26.02.2024 | 19,95 | 19,97 | 19,79 | 19,88 | -1,58% | 496,00 |
23.02.2024 | 20,00 | 20,20 | 19,95 | 20,20 | -1,27% | 1.102,00 |
22.02.2024 | 20,36 | 20,46 | 20,36 | 20,46 | 1,09% | 1.817,00 |
21.02.2024 | 20,44 | 20,50 | 19,88 | 20,24 | 0,00% | 3.523,00 |
20.02.2024 | 20,76 | 20,76 | 20,24 | 20,24 | -3,16% | 2.132,00 |
19.02.2024 | 21,36 | 21,36 | 20,64 | 20,90 | -2,34% | 777,00 |
16.02.2024 | 21,50 | 21,50 | 21,18 | 21,40 | -0,74% | 1.952,00 |
15.02.2024 | 21,64 | 21,80 | 21,56 | 21,56 | -0,37% | 394,00 |
14.02.2024 | 21,86 | 21,86 | 21,50 | 21,64 | -0,55% | 1.188,00 |
13.02.2024 | 22,00 | 22,20 | 21,76 | 21,76 | -2,25% | 70,00 |
12.02.2024 | 21,90 | 22,26 | 21,90 | 22,26 | 1,18% | 821,00 |
09.02.2024 | 21,58 | 22,00 | 21,48 | 22,00 | 1,48% | 1.394,00 |
08.02.2024 | 21,38 | 21,70 | 21,30 | 21,68 | 1,69% | 527,00 |
07.02.2024 | 21,10 | 21,34 | 21,06 | 21,32 | 0,09% | 520,00 |
06.02.2024 | 21,10 | 21,60 | 21,10 | 21,30 | -0,19% | 328,00 |
05.02.2024 | 21,36 | 21,74 | 21,16 | 21,34 | 0,38% | 22.154,00 |
02.02.2024 | 21,60 | 22,04 | 21,24 | 21,26 | -0,93% | 2.347,00 |
01.02.2024 | 22,50 | 22,76 | 21,16 | 21,46 | -5,38% | 8.677,00 |
31.01.2024 | 22,90 | 22,90 | 22,52 | 22,68 | -2,74% | 1.970,00 |
30.01.2024 | 23,70 | 23,78 | 22,98 | 23,32 | -1,35% | 7.180,00 |
29.01.2024 | 23,68 | 23,76 | 23,42 | 23,64 | 0,00% | 1.757,00 |
26.01.2024 | 23,38 | 23,64 | 23,12 | 23,64 | 0,51% | 1.642,00 |
25.01.2024 | 23,42 | 23,56 | 23,22 | 23,52 | 1,47% | 1.476,00 |
24.01.2024 | 22,86 | 23,48 | 22,86 | 23,18 | 2,48% | 5.159,00 |
23.01.2024 | 21,84 | 22,84 | 21,84 | 22,62 | 4,53% | 3.071,00 |
22.01.2024 | 21,84 | 21,84 | 21,08 | 21,64 | -0,73% | 10.493,00 |
19.01.2024 | 24,00 | 24,10 | 21,34 | 21,80 | -8,25% | 35.004,00 |
18.01.2024 | 23,42 | 23,76 | 23,22 | 23,76 | 1,63% | 1.307,00 |
17.01.2024 | 23,94 | 23,94 | 23,20 | 23,38 | -2,99% | 1.076,00 |
16.01.2024 | 23,54 | 24,10 | 23,50 | 24,10 | 1,09% | 775,00 |
15.01.2024 | 24,20 | 24,20 | 23,62 | 23,84 | -1,89% | 3.375,00 |
12.01.2024 | 24,00 | 24,30 | 23,84 | 24,30 | 1,84% | 5.270,00 |
11.01.2024 | 24,28 | 24,30 | 23,76 | 23,86 | -0,83% | 3.795,00 |
10.01.2024 | 24,60 | 24,60 | 24,02 | 24,06 | -3,53% | 2.980,00 |
09.01.2024 | 24,60 | 25,18 | 24,60 | 24,94 | 0,08% | 487,00 |
08.01.2024 | 25,14 | 25,14 | 24,72 | 24,92 | 0,08% | 2.325,00 |
05.01.2024 | 24,48 | 25,02 | 24,42 | 24,90 | -0,40% | 1.109,00 |
04.01.2024 | 25,00 | 25,16 | 24,80 | 25,00 | -0,16% | 1.084,00 |
03.01.2024 | 25,48 | 25,48 | 24,82 | 25,04 | -1,88% | 1.453,00 |
02.01.2024 | 26,62 | 26,62 | 25,36 | 25,52 | -2,60% | 5.683,00 |
29.12.2023 | 26,18 | 26,48 | 26,00 | 26,20 | 0,92% | 3.049,00 |
28.12.2023 | 25,90 | 25,98 | 25,66 | 25,96 | -0,38% | 1.010,00 |
27.12.2023 | 26,50 | 26,52 | 26,04 | 26,06 | 0,46% | 1.400,00 |
22.12.2023 | 26,02 | 26,02 | 25,94 | 25,94 | -1,14% | 1.041,00 |
21.12.2023 | 25,78 | 26,44 | 25,48 | 26,24 | 1,39% | 5.780,00 |
20.12.2023 | 26,20 | 26,24 | 25,72 | 25,88 | -0,69% | 9.160,00 |
19.12.2023 | 25,62 | 26,22 | 25,62 | 26,06 | 1,72% | 1.653,00 |