27,700€
-1,95%
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 |
|---|---|---|---|---|---|---|
| 14.11.2025 | 28,25 | 28,40 | 28,00 | 28,35 | 0,35% | - |
| 13.11.2025 | 28,95 | 29,35 | 28,25 | 28,25 | -2,92% | 1.990,00 |
| 12.11.2025 | 29,60 | 30,00 | 28,75 | 29,10 | -1,69% | 2.997,00 |
| 11.11.2025 | 29,90 | 30,25 | 29,25 | 29,60 | -1,82% | 729,00 |
| 10.11.2025 | 27,50 | 30,15 | 27,50 | 30,15 | 10,24% | 1.899,00 |
| 07.11.2025 | 29,60 | 30,40 | 27,35 | 27,35 | -8,38% | 1.135,00 |
| 06.11.2025 | 31,10 | 31,10 | 29,85 | 29,85 | -6,13% | 1.142,00 |
| 05.11.2025 | 32,55 | 32,55 | 29,05 | 31,80 | -3,20% | 3.890,00 |
| 04.11.2025 | 32,00 | 35,20 | 32,00 | 32,85 | -6,14% | 5.896,00 |
| 03.11.2025 | 33,35 | 36,25 | 33,10 | 35,00 | 6,71% | 8.536,00 |
| 31.10.2025 | 31,40 | 32,80 | 31,35 | 32,80 | 3,47% | 3.105,00 |
| 30.10.2025 | 31,15 | 32,50 | 30,80 | 31,70 | 0,32% | 4.477,00 |
| 29.10.2025 | 30,95 | 31,80 | 30,60 | 31,60 | -0,32% | 1.331,00 |
| 28.10.2025 | 31,40 | 31,95 | 30,55 | 31,70 | -0,47% | 4.828,00 |
| 27.10.2025 | 30,95 | 31,90 | 30,95 | 31,85 | 6,88% | 4.321,00 |
| 24.10.2025 | 28,55 | 29,80 | 28,55 | 29,80 | 3,47% | 150,00 |
| 23.10.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 1,23% | - |
| 22.10.2025 | 28,45 | 28,45 | 28,45 | 28,45 | -1,04% | - |
| 21.10.2025 | 28,75 | 28,75 | 28,75 | 28,75 | 1,23% | - |
| 20.10.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 3,27% | - |
| 17.10.2025 | 27,95 | 27,95 | 27,50 | 27,50 | -2,48% | 94,00 |
| 16.10.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -0,18% | - |
| 15.10.2025 | 27,55 | 28,25 | 27,55 | 28,25 | 0,53% | 120,00 |
| 14.10.2025 | 26,10 | 28,10 | 26,10 | 28,10 | 6,84% | 673,00 |
| 13.10.2025 | 26,20 | 26,30 | 25,65 | 26,30 | 2,33% | 2.200,00 |
| 10.10.2025 | 27,00 | 27,00 | 25,70 | 25,70 | -2,84% | 85,00 |
| 09.10.2025 | 26,30 | 27,20 | 26,30 | 26,45 | 0,00% | 980,00 |
| 08.10.2025 | 26,45 | 26,80 | 26,45 | 26,45 | -1,12% | 1.952,00 |
| 07.10.2025 | 25,85 | 26,75 | 25,70 | 26,75 | 4,09% | 510,00 |
| 06.10.2025 | 24,15 | 25,70 | 23,75 | 25,70 | 5,76% | 900,00 |
| 03.10.2025 | 24,20 | 24,30 | 23,90 | 24,30 | -2,41% | 2.855,00 |
| 02.10.2025 | 22,65 | 24,90 | 22,65 | 24,90 | 12,16% | 3.610,00 |
| 01.10.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 30.09.2025 | 21,60 | 22,40 | 21,60 | 22,40 | 2,75% | 185,00 |
| 29.09.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,58% | - |
| 26.09.2025 | 21,75 | 22,15 | 21,75 | 22,15 | 0,00% | 292,00 |
| 25.09.2025 | 22,15 | 22,15 | 22,15 | 22,15 | 0,91% | - |
| 24.09.2025 | 21,95 | 21,95 | 21,95 | 21,95 | 1,15% | - |
| 23.09.2025 | 21,65 | 21,70 | 21,65 | 21,70 | -2,47% | 174,00 |
| 22.09.2025 | 21,20 | 22,25 | 21,20 | 22,25 | 3,73% | 282,00 |
| 19.09.2025 | 21,75 | 21,75 | 21,45 | 21,45 | -6,13% | 200,00 |
| 18.09.2025 | 19,90 | 22,85 | 19,90 | 22,85 | 12,84% | 1.750,00 |
| 17.09.2025 | 20,10 | 20,25 | 20,10 | 20,25 | -0,25% | 70,00 |
| 16.09.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 0,00% | 155,00 |
| 15.09.2025 | 19,24 | 20,50 | 19,24 | 20,30 | 8,44% | 650,00 |
| 12.09.2025 | 18,72 | 18,72 | 18,72 | 18,72 | 0,54% | - |
| 10.09.2025 | 19,04 | 19,24 | 18,62 | 18,62 | -1,79% | 100,00 |
| 08.09.2025 | 18,33 | 19,19 | 18,16 | 18,96 | 3,04% | 370,00 |
| 05.09.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -2,13% | - |
| 04.09.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -0,74% | - |
| 03.09.2025 | 18,94 | 18,94 | 18,94 | 18,94 | -3,17% | - |
| 02.09.2025 | 19,56 | 19,56 | 19,56 | 19,56 | -2,20% | - |
| 01.09.2025 | 20,15 | 20,15 | 20,00 | 20,00 | -0,50% | 5,00 |
| 29.08.2025 | 20,60 | 20,60 | 20,10 | 20,10 | 0,00% | 500,00 |
| 28.08.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 1,01% | - |
| 27.08.2025 | 20,45 | 20,45 | 19,90 | 19,90 | 0,30% | 100,00 |
| 26.08.2025 | 20,55 | 20,55 | 19,84 | 19,84 | -5,07% | 3,00 |
| 25.08.2025 | 20,95 | 21,10 | 20,90 | 20,90 | 5,66% | 260,00 |
| 22.08.2025 | 19,78 | 19,78 | 19,78 | 19,78 | -1,35% | - |
| 21.08.2025 | 20,20 | 20,25 | 20,00 | 20,05 | -3,84% | 1.603,00 |
| 20.08.2025 | 20,85 | 20,85 | 20,85 | 20,85 | -0,24% | - |
| 19.08.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 1,21% | - |
| 18.08.2025 | 20,65 | 20,65 | 20,65 | 20,65 | 0,00% | - |
| 15.08.2025 | 20,65 | 20,65 | 20,65 | 20,65 | 1,23% | - |
| 14.08.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 1,49% | - |
| 13.08.2025 | 21,00 | 21,00 | 20,10 | 20,10 | -2,43% | 100,00 |
| 12.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -2,14% | - |
| 11.08.2025 | 21,10 | 21,10 | 21,05 | 21,05 | 1,20% | 800,00 |
| 08.08.2025 | 19,18 | 20,80 | 19,18 | 20,80 | 7,33% | 140,00 |
| 07.08.2025 | 19,38 | 19,38 | 19,38 | 19,38 | -1,22% | - |
| 06.08.2025 | 20,10 | 20,10 | 19,62 | 19,62 | -2,39% | 50,00 |
| 05.08.2025 | 19,30 | 20,10 | 19,30 | 20,10 | 3,50% | 1.006,00 |
| 04.08.2025 | 17,70 | 19,42 | 17,70 | 19,42 | 9,10% | 735,00 |
| 01.08.2025 | 17,70 | 18,20 | 17,00 | 17,80 | -2,52% | 536,00 |
| 31.07.2025 | 22,30 | 22,30 | 17,78 | 18,26 | -19,38% | 1.430,00 |
| 30.07.2025 | 21,70 | 22,70 | 21,70 | 22,65 | 9,42% | 500,00 |
| 29.07.2025 | 20,70 | 20,70 | 20,70 | 20,70 | -3,04% | - |
| 28.07.2025 | 21,35 | 21,35 | 21,35 | 21,35 | 0,23% | 500,00 |
| 25.07.2025 | 21,20 | 21,30 | 21,20 | 21,30 | -0,70% | 160,00 |
| 24.07.2025 | 21,45 | 21,45 | 21,45 | 21,45 | 2,39% | - |
| 23.07.2025 | 20,95 | 20,95 | 20,95 | 20,95 | -3,46% | - |
| 22.07.2025 | 21,05 | 21,70 | 21,05 | 21,70 | -1,36% | 47,00 |
| 21.07.2025 | 21,35 | 22,00 | 21,35 | 22,00 | 4,51% | 222,00 |
| 18.07.2025 | 21,05 | 21,05 | 21,05 | 21,05 | 4,21% | - |
| 17.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,49% | - |
| 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 |