20,780€
0,17%
Echtzeit-Aktienkurs AT & T Inc.
Bid:
Ask:
Aktienkurse zur AT & T Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 20,60 | 20,92 | 20,43 | 20,86 | 0,55% | 82.296,00 |
| 08.01.2026 | 20,66 | 20,78 | 20,53 | 20,75 | 0,73% | 4.818,00 |
| 07.01.2026 | 20,80 | 20,93 | 20,58 | 20,60 | 0,56% | 4.798,00 |
| 06.01.2026 | 21,14 | 21,14 | 20,47 | 20,48 | -2,13% | 7.552,00 |
| 05.01.2026 | 20,99 | 21,04 | 20,85 | 20,93 | -0,38% | 6.653,00 |
| 02.01.2026 | 21,24 | 21,24 | 20,99 | 21,01 | -0,33% | 9.320,00 |
| 30.12.2025 | 21,11 | 21,11 | 21,03 | 21,08 | -0,43% | 1.628,00 |
| 29.12.2025 | 20,89 | 21,17 | 20,84 | 21,17 | 1,71% | 8.989,00 |
| 23.12.2025 | 20,61 | 20,81 | 20,55 | 20,81 | 0,46% | 1.733,00 |
| 22.12.2025 | 20,60 | 20,77 | 20,47 | 20,72 | 0,31% | 3.886,00 |
| 19.12.2025 | 20,72 | 20,78 | 20,63 | 20,65 | -0,72% | 4.644,00 |
| 18.12.2025 | 20,79 | 20,94 | 20,68 | 20,80 | 0,12% | 9.042,00 |
| 17.12.2025 | 20,59 | 20,78 | 20,47 | 20,78 | 0,61% | 4.852,00 |
| 16.12.2025 | 20,82 | 20,82 | 20,56 | 20,65 | -0,39% | 4.529,00 |
| 15.12.2025 | 20,93 | 20,97 | 20,61 | 20,73 | -1,64% | 14.807,00 |
| 12.12.2025 | 20,81 | 21,10 | 20,70 | 21,08 | 0,81% | 6.952,00 |
| 11.12.2025 | 20,97 | 21,03 | 20,80 | 20,91 | -0,43% | 4.522,00 |
| 10.12.2025 | 21,13 | 21,13 | 20,98 | 21,00 | -0,40% | 1.438,00 |
| 09.12.2025 | 21,45 | 21,45 | 21,00 | 21,08 | -1,43% | 6.016,00 |
| 08.12.2025 | 21,71 | 21,71 | 21,37 | 21,39 | -2,71% | 2.056,00 |
| 05.12.2025 | 21,68 | 22,03 | 21,67 | 21,98 | 1,36% | 9.408,00 |
| 04.12.2025 | 21,72 | 21,78 | 21,62 | 21,69 | -0,82% | 3.226,00 |
| 03.12.2025 | 21,98 | 22,12 | 21,80 | 21,87 | -1,04% | 8.531,00 |
| 02.12.2025 | 22,29 | 22,29 | 22,04 | 22,10 | 0,25% | 2.366,00 |
| 01.12.2025 | 22,43 | 22,43 | 22,04 | 22,04 | -1,03% | 3.466,00 |
| 28.11.2025 | 22,25 | 22,36 | 22,25 | 22,27 | -0,76% | 3.412,00 |
| 27.11.2025 | 22,18 | 22,44 | 22,18 | 22,44 | -0,11% | 444,00 |
| 26.11.2025 | 22,19 | 22,47 | 22,19 | 22,47 | -0,20% | 5.468,00 |
| 25.11.2025 | 22,04 | 22,61 | 22,04 | 22,51 | 1,51% | 4.697,00 |
| 24.11.2025 | 22,60 | 22,60 | 22,09 | 22,18 | -2,23% | 6.397,00 |
| 21.11.2025 | 22,05 | 22,75 | 21,95 | 22,68 | 2,76% | 11.149,00 |
| 20.11.2025 | 21,80 | 22,10 | 21,80 | 22,07 | 1,42% | 4.042,00 |
| 19.11.2025 | 21,97 | 22,19 | 21,76 | 21,76 | -1,40% | 1.389,00 |
| 18.11.2025 | 22,04 | 22,10 | 21,92 | 22,07 | -0,07% | 2.708,00 |
| 17.11.2025 | 22,40 | 22,40 | 21,98 | 22,09 | 0,18% | 5.666,00 |
| 14.11.2025 | 22,20 | 22,27 | 21,96 | 22,05 | -0,65% | 3.488,00 |
| 13.11.2025 | 22,09 | 22,27 | 21,97 | 22,19 | 0,36% | 1.324,00 |
| 12.11.2025 | 21,80 | 22,17 | 21,80 | 22,11 | 1,73% | 3.257,00 |
| 11.11.2025 | 21,46 | 21,74 | 21,37 | 21,74 | 1,78% | 5.456,00 |
| 10.11.2025 | 21,42 | 21,42 | 21,36 | 21,36 | -0,86% | 2.935,00 |
| 07.11.2025 | 21,65 | 21,65 | 21,40 | 21,54 | -0,09% | 3.393,00 |
| 06.11.2025 | 21,31 | 21,63 | 21,00 | 21,56 | 0,23% | 4.451,00 |
| 05.11.2025 | 21,27 | 21,51 | 21,26 | 21,51 | 1,49% | 4.762,00 |
| 04.11.2025 | 21,36 | 21,48 | 21,18 | 21,20 | 0,81% | 4.294,00 |
| 03.11.2025 | 21,52 | 21,53 | 20,97 | 21,03 | -2,41% | 15.931,00 |
| 31.10.2025 | 21,30 | 21,63 | 21,17 | 21,55 | 0,56% | 3.478,00 |
| 30.10.2025 | 21,53 | 21,70 | 21,42 | 21,43 | -0,65% | 2.439,00 |
| 29.10.2025 | 22,04 | 22,66 | 21,45 | 21,57 | -1,89% | 16.255,00 |
| 28.10.2025 | 21,90 | 22,05 | 21,77 | 21,98 | 0,37% | 1.178,00 |
| 27.10.2025 | 21,61 | 21,90 | 21,51 | 21,90 | 2,41% | 2.396,00 |
| 24.10.2025 | 21,16 | 21,47 | 21,14 | 21,39 | 0,42% | 9.265,00 |
| 23.10.2025 | 22,03 | 22,13 | 21,23 | 21,30 | -3,79% | 8.147,00 |
| 22.10.2025 | 22,42 | 23,17 | 21,56 | 22,14 | -1,34% | 23.068,00 |
| 21.10.2025 | 22,52 | 22,52 | 22,40 | 22,44 | 0,65% | 2.857,00 |
| 20.10.2025 | 22,61 | 22,64 | 22,29 | 22,29 | -1,26% | 2.081,00 |
| 17.10.2025 | 22,28 | 22,62 | 22,24 | 22,58 | -0,02% | 6.978,00 |
| 16.10.2025 | 22,50 | 22,58 | 22,32 | 22,58 | 0,78% | 3.657,00 |
| 15.10.2025 | 22,54 | 22,54 | 22,39 | 22,41 | 0,52% | 3.294,00 |
| 14.10.2025 | 22,15 | 22,29 | 22,07 | 22,29 | 1,00% | 10.123,00 |
| 13.10.2025 | 22,41 | 22,41 | 22,01 | 22,07 | -1,93% | 6.674,00 |
| 10.10.2025 | 22,35 | 22,51 | 22,25 | 22,51 | -0,60% | 2.510,00 |
| 09.10.2025 | 22,55 | 22,81 | 22,50 | 22,64 | 0,51% | 5.498,00 |
| 08.10.2025 | 22,42 | 22,57 | 22,34 | 22,53 | 0,20% | 4.223,00 |
| 07.10.2025 | 22,22 | 22,48 | 22,19 | 22,48 | 0,07% | 7.710,00 |
| 06.10.2025 | 23,00 | 23,37 | 22,44 | 22,47 | -2,39% | 11.950,00 |
| 03.10.2025 | 23,13 | 23,13 | 22,99 | 23,02 | -0,52% | 11.428,00 |
| 02.10.2025 | 23,61 | 23,61 | 23,07 | 23,14 | -2,90% | 9.112,00 |
| 01.10.2025 | 23,85 | 23,94 | 23,79 | 23,83 | -1,02% | 12.925,00 |
| 30.09.2025 | 23,98 | 24,09 | 23,87 | 24,07 | 0,44% | 1.737,00 |
| 29.09.2025 | 24,11 | 24,16 | 23,93 | 23,97 | -1,20% | 2.596,00 |
| 26.09.2025 | 24,24 | 24,26 | 24,15 | 24,26 | -0,57% | 899,00 |
| 25.09.2025 | 24,20 | 24,55 | 24,04 | 24,40 | 1,67% | 3.131,00 |
| 24.09.2025 | 24,37 | 24,50 | 24,00 | 24,00 | -1,23% | 925,00 |
| 23.09.2025 | 24,46 | 24,50 | 24,24 | 24,30 | -0,90% | 4.032,00 |
| 22.09.2025 | 24,65 | 24,70 | 24,52 | 24,52 | -1,17% | 3.138,00 |
| 19.09.2025 | 24,80 | 24,95 | 24,66 | 24,81 | -0,38% | 5.318,00 |
| 18.09.2025 | 24,98 | 25,00 | 24,78 | 24,90 | 0,00% | 5.734,00 |
| 17.09.2025 | 24,73 | 24,90 | 24,71 | 24,90 | 0,85% | 778,00 |
| 16.09.2025 | 25,20 | 25,20 | 24,69 | 24,69 | -2,06% | 9.310,00 |
| 15.09.2025 | 25,16 | 25,29 | 24,88 | 25,21 | 0,22% | 8.088,00 |
| 12.09.2025 | 25,01 | 25,17 | 25,01 | 25,16 | 0,00% | 889,00 |
| 05.09.2025 | 25,43 | 25,43 | 25,16 | 25,16 | -0,87% | 807,00 |
| 04.09.2025 | 24,88 | 25,40 | 24,86 | 25,38 | 2,55% | 2.098,00 |
| 03.09.2025 | 24,99 | 25,00 | 24,56 | 24,75 | -1,24% | 5.002,00 |
| 02.09.2025 | 24,96 | 25,23 | 24,96 | 25,06 | 1,52% | 8.075,00 |
| 01.09.2025 | 25,00 | 25,00 | 24,68 | 24,68 | -1,18% | 3.249,00 |
| 29.08.2025 | 24,89 | 24,98 | 24,64 | 24,98 | 0,71% | 385,00 |
| 28.08.2025 | 24,99 | 25,02 | 24,67 | 24,80 | -0,36% | 4.036,00 |
| 27.08.2025 | 24,58 | 24,91 | 24,58 | 24,89 | 2,30% | 575,00 |
| 26.08.2025 | 24,82 | 25,07 | 24,32 | 24,33 | -1,42% | 7.309,00 |
| 25.08.2025 | 24,57 | 24,71 | 24,54 | 24,68 | -0,10% | 2.562,00 |
| 22.08.2025 | 25,46 | 25,50 | 24,56 | 24,71 | -2,79% | 1.935,00 |
| 21.08.2025 | 25,12 | 25,42 | 25,07 | 25,42 | 1,13% | 6.657,00 |
| 20.08.2025 | 24,95 | 25,21 | 24,80 | 25,13 | 1,21% | 15.166,00 |
| 19.08.2025 | 24,86 | 24,90 | 24,68 | 24,83 | -0,10% | 4.881,00 |
| 18.08.2025 | 24,48 | 24,94 | 24,48 | 24,86 | 0,81% | 6.396,00 |
| 15.08.2025 | 24,68 | 24,68 | 24,53 | 24,66 | 0,49% | 1.869,00 |
| 14.08.2025 | 24,11 | 24,55 | 24,11 | 24,54 | 0,78% | 2.504,00 |
| 13.08.2025 | 24,42 | 24,42 | 24,28 | 24,35 | -0,29% | 627,00 |
| 12.08.2025 | 24,19 | 24,55 | 24,19 | 24,42 | 0,70% | 2.272,00 |