19,730€
-1,84%
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 |
|---|---|---|---|---|---|---|
| 01.09.2025 | 20,38 | 20,58 | 19,35 | 19,73 | -1,84% | 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 |
| 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% | - |