13,670€
-0,94%
Echtzeit-Aktienkurs AT+S AUSTR.T.+SYSTEMT.
Bid:
Ask:
Aktienkurse zur AT+S AUSTR.T.+SYSTEMT. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 13,79 | 13,80 | 12,99 | 13,76 | -1,68% | 330,00 |
| 21.11.2024 | 14,73 | 14,86 | 13,78 | 14,00 | -4,73% | 180,00 |
| 20.11.2024 | 15,40 | 15,40 | 14,69 | 14,69 | -5,04% | 400,00 |
| 19.11.2024 | 15,98 | 15,99 | 15,30 | 15,47 | -6,13% | 299,00 |
| 18.11.2024 | 16,48 | 16,48 | 16,48 | 16,48 | 1,04% | - |
| 15.11.2024 | 16,45 | 16,45 | 16,31 | 16,31 | -2,34% | 4,00 |
| 14.11.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -1,76% | - |
| 13.11.2024 | 16,82 | 17,00 | 16,82 | 17,00 | -0,93% | 27,00 |
| 12.11.2024 | 17,51 | 17,51 | 17,16 | 17,16 | -2,28% | 1.200,00 |
| 11.11.2024 | 17,24 | 17,63 | 17,24 | 17,56 | 2,39% | 605,00 |
| 08.11.2024 | 17,83 | 17,83 | 17,15 | 17,15 | -5,30% | 50,00 |
| 07.11.2024 | 17,23 | 18,11 | 17,23 | 18,11 | 5,91% | 80,00 |
| 06.11.2024 | 16,79 | 17,10 | 16,79 | 17,10 | 2,64% | 152,00 |
| 05.11.2024 | 16,79 | 16,79 | 16,66 | 16,66 | -1,01% | 30,00 |
| 04.11.2024 | 16,40 | 16,83 | 16,40 | 16,83 | 1,81% | 304,00 |
| 01.11.2024 | 16,76 | 16,78 | 16,50 | 16,53 | -1,08% | 250,00 |
| 31.10.2024 | 16,70 | 16,71 | 16,43 | 16,71 | -2,57% | 360,00 |
| 30.10.2024 | 17,31 | 17,47 | 17,15 | 17,15 | -0,29% | 1.530,00 |
| 29.10.2024 | 17,90 | 17,90 | 16,93 | 17,20 | -7,97% | 804,00 |
| 28.10.2024 | 19,70 | 19,70 | 18,69 | 18,69 | -6,83% | 160,00 |
| 25.10.2024 | 19,89 | 20,06 | 19,89 | 20,06 | 1,11% | 100,00 |
| 24.10.2024 | 19,72 | 19,84 | 19,72 | 19,84 | 1,74% | - |
| 23.10.2024 | 19,83 | 19,83 | 19,50 | 19,50 | -1,07% | 330,00 |
| 22.10.2024 | 19,42 | 19,71 | 19,42 | 19,71 | -1,45% | - |
| 21.10.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -2,06% | 1.270,00 |
| 18.10.2024 | 19,47 | 20,56 | 19,47 | 20,42 | 2,36% | 6.112,00 |
| 17.10.2024 | 19,92 | 19,95 | 19,92 | 19,95 | 0,25% | 300,00 |
| 16.10.2024 | 20,74 | 20,74 | 19,90 | 19,90 | -6,22% | 173,00 |
| 15.10.2024 | 21,22 | 21,22 | 21,22 | 21,22 | 0,66% | - |
| 14.10.2024 | 21,08 | 21,08 | 21,08 | 21,08 | -0,75% | - |
| 11.10.2024 | 20,84 | 21,36 | 20,84 | 21,24 | 1,24% | 755,00 |
| 10.10.2024 | 20,98 | 20,98 | 20,98 | 20,98 | 0,87% | - |
| 09.10.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,61% | - |
| 08.10.2024 | 20,96 | 21,14 | 20,96 | 21,14 | 2,03% | 200,00 |
| 07.10.2024 | 20,46 | 20,72 | 20,46 | 20,72 | 4,17% | 500,00 |
| 04.10.2024 | 19,89 | 19,89 | 19,89 | 19,89 | -1,34% | - |
| 03.10.2024 | 20,16 | 20,16 | 20,16 | 20,16 | 3,65% | - |
| 02.10.2024 | 19,45 | 19,45 | 19,45 | 19,45 | -3,43% | - |
| 01.10.2024 | 20,40 | 20,40 | 20,14 | 20,14 | -0,69% | - |
| 30.09.2024 | 20,28 | 20,28 | 20,28 | 20,28 | 1,40% | - |
| 27.09.2024 | 20,46 | 20,80 | 20,00 | 20,00 | 0,81% | 1.700,00 |
| 26.09.2024 | 19,84 | 19,84 | 19,84 | 19,84 | -0,55% | - |
| 25.09.2024 | 18,98 | 19,95 | 18,98 | 19,95 | 3,37% | 50,00 |
| 24.09.2024 | 20,76 | 20,76 | 19,30 | 19,30 | -3,06% | 69,00 |
| 23.09.2024 | 20,00 | 20,00 | 19,91 | 19,91 | 1,95% | - |
| 20.09.2024 | 19,74 | 19,74 | 19,53 | 19,53 | -0,31% | 50,00 |
| 19.09.2024 | 19,59 | 19,59 | 19,59 | 19,59 | -0,41% | - |
| 18.09.2024 | 18,98 | 19,67 | 18,98 | 19,67 | 7,25% | 30,00 |
| 17.09.2024 | 18,34 | 18,34 | 18,34 | 18,34 | -0,65% | - |
| 16.09.2024 | 18,37 | 18,46 | 18,37 | 18,46 | 1,43% | 400,00 |
| 13.09.2024 | 18,15 | 18,20 | 18,15 | 18,20 | 2,48% | - |
| 12.09.2024 | 17,76 | 17,76 | 17,76 | 17,76 | -0,50% | - |
| 11.09.2024 | 17,85 | 17,85 | 17,85 | 17,85 | 1,54% | - |
| 10.09.2024 | 17,21 | 17,58 | 17,21 | 17,58 | 2,15% | - |
| 09.09.2024 | 17,21 | 17,21 | 17,21 | 17,21 | -2,77% | - |
| 06.09.2024 | 17,11 | 17,70 | 17,11 | 17,70 | 4,12% | 300,00 |
| 05.09.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,96% | - |
| 04.09.2024 | 17,28 | 17,34 | 17,28 | 17,34 | -3,67% | - |
| 03.09.2024 | 18,36 | 18,44 | 18,00 | 18,00 | 1,12% | 4,00 |
| 02.09.2024 | 18,00 | 18,00 | 17,80 | 17,80 | 0,68% | - |
| 30.08.2024 | 17,68 | 17,68 | 17,68 | 17,68 | 3,03% | - |
| 29.08.2024 | 17,16 | 17,16 | 17,16 | 17,16 | 0,70% | - |
| 28.08.2024 | 17,03 | 17,04 | 17,03 | 17,04 | 1,79% | - |
| 27.08.2024 | 16,74 | 16,74 | 16,74 | 16,74 | -1,12% | - |
| 26.08.2024 | 16,93 | 16,93 | 16,93 | 16,93 | 1,32% | - |
| 23.08.2024 | 16,60 | 16,71 | 16,60 | 16,71 | 0,00% | 200,00 |
| 22.08.2024 | 16,55 | 16,71 | 16,55 | 16,71 | 2,14% | 200,00 |
| 21.08.2024 | 15,93 | 16,36 | 15,93 | 16,36 | 2,83% | - |
| 20.08.2024 | 16,05 | 16,05 | 15,91 | 15,91 | -1,55% | 10,00 |
| 19.08.2024 | 16,73 | 16,73 | 16,16 | 16,16 | -2,53% | 462,00 |
| 16.08.2024 | 16,23 | 16,58 | 16,23 | 16,58 | 5,94% | 350,00 |
| 15.08.2024 | 15,69 | 15,69 | 15,65 | 15,65 | -0,51% | - |
| 14.08.2024 | 16,05 | 16,05 | 15,73 | 15,73 | -3,14% | - |
| 13.08.2024 | 15,54 | 16,24 | 15,54 | 16,24 | 4,44% | 990,00 |
| 12.08.2024 | 15,41 | 15,55 | 15,41 | 15,55 | -3,66% | - |
| 09.08.2024 | 16,14 | 16,14 | 16,14 | 16,14 | -0,74% | - |
| 08.08.2024 | 16,27 | 16,27 | 16,26 | 16,26 | -2,58% | 4,00 |
| 07.08.2024 | 16,73 | 16,73 | 16,69 | 16,69 | 0,36% | - |
| 06.08.2024 | 17,00 | 17,30 | 16,63 | 16,63 | 4,59% | 1.370,00 |
| 05.08.2024 | 16,72 | 16,72 | 15,90 | 15,90 | -6,25% | 160,00 |
| 02.08.2024 | 18,01 | 18,01 | 16,96 | 16,96 | -9,30% | 300,00 |
| 01.08.2024 | 18,45 | 18,82 | 18,45 | 18,70 | -3,76% | 63,00 |
| 31.07.2024 | 19,37 | 19,46 | 19,37 | 19,43 | 0,41% | - |
| 30.07.2024 | 19,13 | 19,35 | 19,13 | 19,35 | -0,26% | 154,00 |
| 29.07.2024 | 18,97 | 19,40 | 18,97 | 19,40 | 5,84% | 385,00 |
| 26.07.2024 | 18,33 | 18,33 | 18,33 | 18,33 | -2,29% | - |
| 25.07.2024 | 18,78 | 18,79 | 18,76 | 18,76 | -3,30% | 133,00 |
| 24.07.2024 | 19,32 | 19,40 | 19,32 | 19,40 | -0,36% | 185,00 |
| 23.07.2024 | 19,55 | 19,55 | 19,47 | 19,47 | -1,02% | - |
| 22.07.2024 | 19,57 | 19,67 | 19,57 | 19,67 | 0,92% | - |
| 19.07.2024 | 20,12 | 20,12 | 19,49 | 19,49 | -2,74% | 485,00 |
| 18.07.2024 | 19,92 | 20,04 | 19,92 | 20,04 | -0,30% | - |
| 17.07.2024 | 20,34 | 20,34 | 20,10 | 20,10 | -0,69% | 56,00 |
| 16.07.2024 | 20,34 | 20,34 | 20,24 | 20,24 | -0,78% | - |
| 15.07.2024 | 20,66 | 20,66 | 20,40 | 20,40 | -0,10% | - |
| 12.07.2024 | 20,42 | 20,42 | 20,42 | 20,42 | 1,29% | - |
| 11.07.2024 | 20,08 | 20,16 | 20,08 | 20,16 | 2,23% | - |
| 10.07.2024 | 19,72 | 19,72 | 19,72 | 19,72 | -1,15% | - |
| 09.07.2024 | 19,85 | 19,95 | 19,85 | 19,95 | -1,24% | - |
| 08.07.2024 | 20,06 | 20,20 | 19,71 | 20,20 | 2,12% | 60,00 |