21,325€
5,05%
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 |
|---|---|---|---|---|---|---|
| 17.07.2025 | 20,40 | 21,43 | 20,20 | 21,33 | 5,05% | - |
| 16.07.2025 | 20,30 | 20,30 | 20,30 | 20,30 | -1,69% | - |
| 15.07.2025 | 19,82 | 20,65 | 19,72 | 20,65 | 4,50% | 1.786,00 |
| 14.07.2025 | 18,96 | 19,76 | 18,96 | 19,76 | 1,65% | 2.454,00 |
| 11.07.2025 | 19,44 | 19,44 | 19,44 | 19,44 | -1,82% | - |
| 10.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 1,54% | - |
| 09.07.2025 | 18,58 | 19,50 | 18,58 | 19,50 | 5,41% | 4.640,00 |
| 08.07.2025 | 17,98 | 18,50 | 17,98 | 18,50 | 4,76% | 100,00 |
| 07.07.2025 | 17,66 | 17,66 | 17,66 | 17,66 | 4,00% | - |
| 04.07.2025 | 16,98 | 16,98 | 16,98 | 16,98 | -3,74% | - |
| 03.07.2025 | 16,82 | 17,64 | 16,82 | 17,64 | 5,63% | - |
| 02.07.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,30% | - |
| 01.07.2025 | 16,92 | 16,92 | 16,92 | 16,92 | 0,00% | - |
| 30.06.2025 | 16,92 | 16,92 | 16,92 | 16,92 | 1,32% | - |
| 27.06.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 26.06.2025 | 16,52 | 16,70 | 16,52 | 16,70 | 4,77% | 75,00 |
| 25.06.2025 | 15,94 | 15,94 | 15,94 | 15,94 | 0,38% | - |
| 24.06.2025 | 15,46 | 15,88 | 15,46 | 15,88 | 2,85% | 66,00 |
| 23.06.2025 | 15,86 | 15,92 | 15,06 | 15,44 | -5,28% | 2.010,00 |
| 20.06.2025 | 16,00 | 16,30 | 16,00 | 16,30 | 1,62% | - |
| 19.06.2025 | 16,04 | 16,04 | 16,04 | 16,04 | 0,00% | - |
| 18.06.2025 | 16,68 | 16,68 | 16,04 | 16,04 | -6,31% | 350,00 |
| 17.06.2025 | 16,96 | 17,12 | 16,78 | 17,12 | -2,39% | 3.515,00 |
| 16.06.2025 | 17,04 | 17,54 | 17,02 | 17,54 | 3,91% | 2.350,00 |
| 13.06.2025 | 17,20 | 17,20 | 16,60 | 16,88 | -4,31% | 1.754,00 |
| 12.06.2025 | 17,64 | 17,64 | 17,64 | 17,64 | 0,34% | - |
| 11.06.2025 | 17,38 | 17,58 | 17,38 | 17,58 | -0,68% | 3,00 |
| 10.06.2025 | 17,70 | 17,86 | 17,70 | 17,70 | -0,11% | 120,00 |
| 09.06.2025 | 17,52 | 17,72 | 17,14 | 17,72 | -2,96% | 1.080,00 |
| 06.06.2025 | 18,26 | 18,26 | 18,26 | 18,26 | 2,70% | - |
| 05.06.2025 | 17,30 | 18,10 | 17,30 | 17,78 | 2,66% | 380,00 |
| 04.06.2025 | 17,12 | 17,32 | 17,12 | 17,32 | 1,17% | - |
| 03.06.2025 | 17,12 | 17,12 | 17,12 | 17,12 | 3,26% | - |
| 02.06.2025 | 16,74 | 16,74 | 16,50 | 16,58 | -2,01% | 4,00 |
| 30.05.2025 | 17,38 | 17,38 | 16,92 | 16,92 | -2,08% | 12.004,00 |
| 29.05.2025 | 17,28 | 17,28 | 17,28 | 17,28 | -0,35% | - |
| 28.05.2025 | 16,58 | 17,34 | 16,58 | 17,34 | 7,04% | 600,00 |
| 27.05.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -2,41% | - |
| 26.05.2025 | 15,72 | 16,60 | 15,72 | 16,60 | 6,14% | 200,00 |
| 23.05.2025 | 15,74 | 15,90 | 15,50 | 15,64 | -2,37% | 149,00 |
| 22.05.2025 | 16,12 | 16,30 | 16,00 | 16,02 | -4,98% | 129,00 |
| 21.05.2025 | 16,50 | 16,86 | 16,18 | 16,86 | 0,84% | 500,00 |
| 20.05.2025 | 16,60 | 17,00 | 16,50 | 16,72 | -1,65% | 708,00 |
| 19.05.2025 | 17,50 | 17,50 | 17,00 | 17,00 | -1,62% | 32,00 |
| 16.05.2025 | 17,04 | 17,28 | 16,68 | 17,28 | 3,23% | 204,00 |
| 15.05.2025 | 16,80 | 16,80 | 16,48 | 16,74 | 0,12% | 324,00 |
| 14.05.2025 | 16,78 | 16,78 | 16,72 | 16,72 | 1,09% | - |
| 13.05.2025 | 16,42 | 16,54 | 16,42 | 16,54 | -0,24% | - |
| 12.05.2025 | 16,56 | 16,58 | 16,56 | 16,58 | 1,22% | 50,00 |
| 09.05.2025 | 16,06 | 16,64 | 16,06 | 16,38 | 2,89% | 600,00 |
| 08.05.2025 | 17,12 | 17,12 | 15,92 | 15,92 | 0,38% | 57,00 |
| 07.05.2025 | 15,44 | 15,86 | 15,28 | 15,86 | 5,31% | 220,00 |
| 06.05.2025 | 15,00 | 15,06 | 15,00 | 15,06 | 3,43% | 650,00 |
| 05.05.2025 | 14,64 | 14,64 | 14,56 | 14,56 | 2,97% | 10,00 |
| 02.05.2025 | 14,14 | 14,14 | 14,14 | 14,14 | -2,88% | - |
| 30.04.2025 | 14,56 | 14,56 | 14,56 | 14,56 | 1,82% | - |
| 29.04.2025 | 13,92 | 14,52 | 13,92 | 14,30 | 4,23% | 5,00 |
| 28.04.2025 | 13,72 | 13,72 | 13,72 | 13,72 | -1,58% | - |
| 25.04.2025 | 13,92 | 13,94 | 13,84 | 13,94 | 5,61% | 570,00 |
| 24.04.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,30% | - |
| 23.04.2025 | 12,92 | 13,24 | 12,92 | 13,24 | 6,09% | 178,00 |
| 22.04.2025 | 12,48 | 12,48 | 12,48 | 12,48 | 0,97% | - |
| 17.04.2025 | 12,26 | 12,36 | 12,26 | 12,36 | -1,12% | - |
| 16.04.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 15.04.2025 | 12,26 | 13,28 | 12,26 | 12,60 | -0,79% | 1.040,00 |
| 14.04.2025 | 12,08 | 12,70 | 12,08 | 12,70 | 9,11% | 753,00 |
| 11.04.2025 | 11,64 | 11,64 | 11,64 | 11,64 | -4,43% | - |
| 10.04.2025 | 12,18 | 12,18 | 12,18 | 12,18 | -7,16% | - |
| 09.04.2025 | 11,56 | 13,12 | 11,22 | 13,12 | 8,79% | 1.460,00 |
| 08.04.2025 | 11,54 | 12,28 | 11,54 | 12,06 | 12,29% | 10,00 |
| 07.04.2025 | 10,56 | 10,74 | 10,56 | 10,74 | -4,36% | 50,00 |
| 04.04.2025 | 12,24 | 12,24 | 11,19 | 11,23 | -14,54% | 455,00 |
| 03.04.2025 | 13,14 | 13,14 | 13,14 | 13,14 | -0,76% | - |
| 02.04.2025 | 12,94 | 13,55 | 12,94 | 13,24 | 1,15% | 378,00 |
| 01.04.2025 | 12,86 | 13,09 | 12,77 | 13,09 | 2,51% | 150,00 |
| 31.03.2025 | 12,75 | 12,77 | 12,75 | 12,77 | -4,84% | 416,00 |
| 28.03.2025 | 13,42 | 13,42 | 13,42 | 13,42 | -0,74% | - |
| 27.03.2025 | 13,50 | 13,52 | 13,26 | 13,52 | -2,03% | 540,00 |
| 26.03.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 25.03.2025 | 13,99 | 14,02 | 13,90 | 13,90 | -1,35% | 678,00 |
| 24.03.2025 | 13,92 | 14,28 | 13,92 | 14,09 | 4,22% | 50,00 |
| 21.03.2025 | 13,48 | 13,52 | 13,48 | 13,52 | -5,26% | 5,00 |
| 20.03.2025 | 14,02 | 14,27 | 14,02 | 14,27 | 1,06% | - |
| 19.03.2025 | 14,51 | 14,83 | 14,12 | 14,12 | 2,32% | 500,00 |
| 18.03.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 4,62% | - |
| 17.03.2025 | 13,00 | 13,19 | 13,00 | 13,19 | -1,12% | 5,00 |
| 14.03.2025 | 12,57 | 13,34 | 12,57 | 13,34 | 3,17% | 150,00 |
| 13.03.2025 | 12,93 | 12,93 | 12,93 | 12,93 | -0,77% | - |
| 12.03.2025 | 13,03 | 13,03 | 13,03 | 13,03 | 0,23% | - |
| 11.03.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,88% | 1.000,00 |
| 10.03.2025 | 12,97 | 13,30 | 12,76 | 12,76 | -0,85% | 620,00 |
| 07.03.2025 | 12,48 | 12,87 | 12,48 | 12,87 | 2,31% | 300,00 |
| 06.03.2025 | 12,30 | 12,58 | 12,30 | 12,58 | 4,83% | 1.958,00 |
| 05.03.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 04.03.2025 | 12,25 | 12,25 | 12,03 | 12,10 | -2,02% | 600,00 |
| 03.03.2025 | 12,60 | 12,63 | 12,34 | 12,35 | -2,45% | 1.105,00 |
| 28.02.2025 | 13,02 | 13,02 | 12,66 | 12,66 | -3,51% | 10,00 |
| 27.02.2025 | 13,00 | 13,12 | 13,00 | 13,12 | 0,15% | 5,00 |
| 26.02.2025 | 12,77 | 13,43 | 12,77 | 13,10 | 3,48% | 855,00 |
| 25.02.2025 | 12,50 | 12,66 | 12,50 | 12,66 | 0,48% | 5,00 |