13,415€
2,48%
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 |
|---|---|---|---|---|---|---|
| 02.04.2025 | 13,08 | 13,74 | 12,94 | 13,44 | 2,64% | 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 |
| 24.02.2025 | 12,60 | 12,80 | 12,39 | 12,60 | 0,80% | 321,00 |
| 21.02.2025 | 12,50 | 12,70 | 12,50 | 12,50 | 0,81% | 90,00 |
| 20.02.2025 | 11,64 | 12,40 | 11,64 | 12,40 | 5,62% | 430,00 |
| 19.02.2025 | 11,71 | 11,96 | 11,71 | 11,74 | -0,59% | 205,00 |
| 18.02.2025 | 12,35 | 12,35 | 11,81 | 11,81 | -5,14% | 105,00 |
| 17.02.2025 | 12,55 | 12,70 | 12,45 | 12,45 | -0,16% | 1.880,00 |
| 14.02.2025 | 12,47 | 12,47 | 12,47 | 12,47 | -0,80% | - |
| 13.02.2025 | 11,84 | 12,57 | 11,74 | 12,57 | 6,08% | 2.750,00 |
| 12.02.2025 | 11,96 | 11,96 | 11,85 | 11,85 | 0,85% | 1.006,00 |
| 11.02.2025 | 11,75 | 11,75 | 11,75 | 11,75 | 3,34% | - |
| 10.02.2025 | 11,16 | 11,37 | 11,16 | 11,37 | 1,43% | 200,00 |
| 07.02.2025 | 11,87 | 11,87 | 11,21 | 11,21 | -3,36% | 457,00 |
| 06.02.2025 | 11,66 | 11,94 | 11,60 | 11,60 | -1,19% | 471,00 |
| 05.02.2025 | 11,81 | 11,89 | 11,54 | 11,74 | -2,17% | 645,00 |
| 04.02.2025 | 12,19 | 13,20 | 12,00 | 12,00 | -2,44% | 1.705,00 |
| 03.02.2025 | 12,41 | 12,41 | 12,30 | 12,30 | -5,38% | 5,00 |
| 31.01.2025 | 12,94 | 13,17 | 12,94 | 13,00 | 2,44% | 460,00 |
| 30.01.2025 | 12,69 | 12,69 | 12,69 | 12,69 | -2,83% | - |
| 29.01.2025 | 12,59 | 13,06 | 12,59 | 13,06 | 3,57% | 1.374,00 |
| 28.01.2025 | 12,29 | 12,61 | 12,29 | 12,61 | 2,85% | 707,00 |
| 27.01.2025 | 12,38 | 12,38 | 12,26 | 12,26 | 0,91% | 200,00 |
| 24.01.2025 | 12,15 | 12,15 | 12,15 | 12,15 | -0,74% | - |
| 23.01.2025 | 11,98 | 12,24 | 11,93 | 12,24 | 3,73% | 550,00 |
| 22.01.2025 | 11,40 | 12,00 | 11,40 | 11,80 | 2,08% | 766,00 |
| 21.01.2025 | 11,61 | 11,89 | 11,56 | 11,56 | -0,26% | 206,00 |
| 20.01.2025 | 11,57 | 11,80 | 11,57 | 11,59 | 1,05% | 1.130,00 |
| 17.01.2025 | 11,27 | 11,47 | 11,27 | 11,47 | 1,77% | 80,00 |
| 16.01.2025 | 11,38 | 11,44 | 11,27 | 11,27 | 0,63% | 265,00 |
| 15.01.2025 | 11,45 | 11,57 | 11,20 | 11,20 | -2,61% | 141,00 |
| 14.01.2025 | 11,59 | 11,61 | 11,47 | 11,50 | -0,17% | 286,00 |
| 13.01.2025 | 11,28 | 11,52 | 11,28 | 11,52 | -0,95% | 85,00 |
| 10.01.2025 | 11,13 | 11,63 | 11,13 | 11,63 | 3,38% | 510,00 |
| 09.01.2025 | 11,43 | 11,43 | 11,25 | 11,25 | -1,40% | 5,00 |
| 08.01.2025 | 12,40 | 12,40 | 11,18 | 11,41 | -12,23% | 765,00 |
| 07.01.2025 | 13,39 | 13,66 | 13,00 | 13,00 | -2,33% | 20,00 |
| 06.01.2025 | 13,40 | 13,40 | 13,31 | 13,31 | -1,48% | 300,00 |
| 03.01.2025 | 12,89 | 13,94 | 12,89 | 13,51 | 3,92% | 214,00 |
| 02.01.2025 | 12,11 | 13,07 | 12,11 | 13,00 | 12,65% | 1.040,00 |
| 30.12.2024 | 11,54 | 11,54 | 11,54 | 11,54 | 7,65% | - |
| 27.12.2024 | 10,72 | 10,72 | 10,72 | 10,72 | -2,10% | - |
| 23.12.2024 | 10,81 | 10,95 | 10,81 | 10,95 | 1,96% | 10,00 |
| 20.12.2024 | 10,86 | 11,23 | 10,74 | 10,74 | -4,11% | 410,00 |
| 19.12.2024 | 10,51 | 11,20 | 10,51 | 11,20 | 3,32% | 950,00 |
| 18.12.2024 | 11,50 | 11,50 | 10,72 | 10,84 | -13,28% | 437,00 |
| 17.12.2024 | 13,21 | 13,43 | 12,50 | 12,50 | -7,95% | 1.464,00 |
| 16.12.2024 | 13,58 | 13,58 | 13,58 | 13,58 | -1,09% | 234,00 |
| 13.12.2024 | 13,58 | 13,73 | 13,54 | 13,73 | 1,18% | 250,00 |
| 12.12.2024 | 13,37 | 13,57 | 13,37 | 13,57 | 1,88% | - |
| 11.12.2024 | 13,40 | 13,40 | 13,26 | 13,32 | -2,35% | 3.736,00 |
| 10.12.2024 | 13,45 | 13,64 | 13,45 | 13,64 | 0,89% | 100,00 |
| 09.12.2024 | 13,71 | 13,74 | 13,45 | 13,52 | -2,87% | 89,00 |
| 06.12.2024 | 13,68 | 13,92 | 13,68 | 13,92 | -0,85% | 30,00 |
| 05.12.2024 | 13,89 | 14,06 | 13,89 | 14,04 | 1,81% | 114,00 |
| 04.12.2024 | 13,12 | 13,79 | 13,12 | 13,79 | 7,15% | 250,00 |
| 03.12.2024 | 13,15 | 13,15 | 12,87 | 12,87 | -1,00% | 670,00 |
| 02.12.2024 | 13,30 | 13,30 | 12,93 | 13,00 | -2,55% | 585,00 |
| 29.11.2024 | 12,61 | 13,34 | 12,61 | 13,34 | 5,04% | 112,00 |
| 28.11.2024 | 12,99 | 13,10 | 12,70 | 12,70 | -3,05% | 1.570,00 |
| 27.11.2024 | 13,16 | 13,31 | 13,10 | 13,10 | -0,23% | 350,00 |
| 26.11.2024 | 13,53 | 13,53 | 13,12 | 13,13 | -4,99% | 999,00 |
| 25.11.2024 | 13,54 | 13,82 | 13,54 | 13,82 | 0,44% | 10,00 |
| 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 |