215,500€
6,68%
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 |
|---|---|---|---|---|---|---|
| 29.09.2026 | 198,10 | 217,75 | 196,60 | 217,25 | 7,55% | 596,00 |
| 28.09.2026 | 202,50 | 203,50 | 197,00 | 202,00 | 0,00% | 2.329,00 |
| 25.09.2026 | 198,20 | 205,00 | 198,20 | 202,00 | 3,48% | 138,00 |
| 24.09.2026 | 202,00 | 202,00 | 195,20 | 195,20 | -4,31% | 524,00 |
| 23.09.2026 | 208,00 | 215,00 | 202,00 | 204,00 | 2,00% | 1.925,00 |
| 22.09.2026 | 187,20 | 205,00 | 185,60 | 200,00 | 6,95% | 2.419,00 |
| 21.09.2026 | 178,80 | 188,20 | 178,80 | 187,00 | 6,49% | 1.741,00 |
| 18.09.2026 | 167,20 | 178,00 | 167,20 | 175,60 | 7,07% | 1.241,00 |
| 17.09.2026 | 159,00 | 166,00 | 159,00 | 164,00 | 4,86% | 384,00 |
| 16.09.2026 | 156,00 | 156,40 | 156,00 | 156,40 | 1,96% | 15,00 |
| 15.09.2026 | 153,20 | 156,00 | 153,20 | 153,40 | 0,00% | 360,00 |
| 14.09.2026 | 159,40 | 159,40 | 149,20 | 153,40 | -7,14% | 946,00 |
| 11.09.2026 | 170,40 | 170,40 | 165,20 | 165,20 | -3,05% | 515,00 |
| 10.09.2026 | 167,60 | 170,40 | 167,60 | 170,40 | 2,04% | 238,00 |
| 09.09.2026 | 166,60 | 167,00 | 166,60 | 167,00 | 0,12% | - |
| 08.09.2026 | 173,00 | 173,00 | 162,00 | 166,80 | -4,79% | 647,00 |
| 07.09.2026 | 167,40 | 178,20 | 167,40 | 175,20 | 6,05% | 1.102,00 |
| 04.09.2026 | 154,60 | 169,60 | 154,60 | 165,20 | 12,23% | 857,00 |
| 03.09.2026 | 149,00 | 149,00 | 147,20 | 147,20 | 2,79% | 6,00 |
| 02.09.2026 | 143,20 | 143,20 | 143,20 | 143,20 | -3,50% | - |
| 01.09.2026 | 152,40 | 152,40 | 148,40 | 148,40 | -4,63% | 170,00 |
| 31.08.2026 | 149,20 | 155,80 | 149,20 | 155,60 | -0,26% | 170,00 |
| 28.08.2026 | 143,60 | 156,20 | 143,60 | 156,00 | 5,12% | 42,00 |
| 27.08.2026 | 142,40 | 149,40 | 142,40 | 148,40 | 8,48% | 457,00 |
| 26.08.2026 | 135,00 | 136,80 | 134,40 | 136,80 | 0,15% | 205,00 |
| 25.08.2026 | 129,00 | 136,60 | 129,00 | 136,60 | 5,08% | 125,00 |
| 24.08.2026 | 136,00 | 136,00 | 130,00 | 130,00 | -8,84% | 980,00 |
| 21.08.2026 | 144,40 | 144,40 | 137,00 | 142,60 | -1,25% | 706,00 |
| 20.08.2026 | 152,00 | 155,80 | 140,00 | 144,40 | -3,48% | 720,00 |
| 19.08.2026 | 143,00 | 158,00 | 143,00 | 149,60 | -1,58% | 1.496,00 |
| 18.08.2026 | 168,80 | 168,80 | 151,00 | 152,00 | -12,74% | 586,00 |
| 17.08.2026 | 175,60 | 175,60 | 171,00 | 174,20 | -1,02% | 1.277,00 |
| 14.08.2026 | 167,80 | 176,00 | 167,80 | 176,00 | 5,39% | 1.546,00 |
| 13.08.2026 | 166,40 | 168,60 | 158,00 | 167,00 | 2,71% | 400,00 |
| 12.08.2026 | 153,00 | 162,60 | 153,00 | 162,60 | 6,41% | 530,00 |
| 11.08.2026 | 148,20 | 154,80 | 148,20 | 152,80 | 0,92% | 310,00 |
| 10.08.2026 | 146,80 | 152,40 | 146,80 | 151,40 | 3,98% | 276,00 |
| 07.08.2026 | 147,20 | 147,20 | 145,60 | 145,60 | -0,95% | 136,00 |
| 06.08.2026 | 142,20 | 150,00 | 142,20 | 147,00 | -1,87% | 681,00 |
| 05.08.2026 | 150,60 | 156,00 | 149,80 | 149,80 | -1,96% | 353,00 |
| 04.08.2026 | 149,00 | 161,00 | 141,00 | 152,80 | 9,14% | 1.077,00 |
| 03.08.2026 | 131,40 | 140,00 | 129,40 | 140,00 | 6,54% | 578,00 |
| 31.07.2026 | 143,00 | 147,00 | 131,40 | 131,40 | -5,33% | 415,00 |
| 30.07.2026 | 114,60 | 142,40 | 114,60 | 138,80 | 19,86% | 1.071,00 |
| 29.07.2026 | 120,00 | 133,40 | 115,20 | 115,80 | -7,66% | 1.194,00 |
| 28.07.2026 | 129,20 | 135,00 | 121,80 | 125,40 | -11,19% | 1.556,00 |
| 27.07.2026 | 163,40 | 165,80 | 134,60 | 141,20 | -11,86% | 1.439,00 |
| 24.07.2026 | 169,40 | 169,40 | 159,00 | 160,20 | -6,53% | 410,00 |
| 23.07.2026 | 180,20 | 182,00 | 169,80 | 171,40 | -6,13% | 180,00 |
| 22.07.2026 | 180,60 | 182,80 | 177,20 | 182,60 | -0,22% | 449,00 |
| 21.07.2026 | 160,60 | 183,00 | 160,60 | 183,00 | 14,81% | 260,00 |
| 20.07.2026 | 162,40 | 162,80 | 155,60 | 159,40 | 2,84% | 3.162,00 |
| 17.07.2026 | 165,20 | 165,20 | 155,00 | 155,00 | -7,19% | 637,00 |
| 16.07.2026 | 178,80 | 178,80 | 166,20 | 167,00 | -6,49% | 390,00 |
| 15.07.2026 | 186,20 | 191,00 | 178,60 | 178,60 | -3,77% | 182,00 |
| 14.07.2026 | 188,60 | 188,60 | 179,40 | 185,60 | 2,65% | 1.043,00 |
| 13.07.2026 | 178,00 | 183,40 | 176,40 | 180,80 | -4,54% | 3.246,00 |
| 10.07.2026 | 192,20 | 192,20 | 189,40 | 189,40 | -2,37% | 10,00 |
| 09.07.2026 | 181,00 | 194,00 | 181,00 | 194,00 | 7,78% | 3.538,00 |
| 08.07.2026 | 170,00 | 180,00 | 165,00 | 180,00 | 2,97% | 347,00 |
| 07.07.2026 | 181,60 | 181,60 | 169,00 | 174,80 | -8,58% | 4.174,00 |
| 06.07.2026 | 203,00 | 206,00 | 187,80 | 191,20 | -4,64% | 851,00 |
| 03.07.2026 | 191,00 | 200,50 | 191,00 | 200,50 | 9,92% | 1.217,00 |
| 02.07.2026 | 193,40 | 197,40 | 182,40 | 182,40 | -8,16% | 349,00 |
| 01.07.2026 | 206,00 | 207,50 | 198,60 | 198,60 | -7,20% | 1.437,00 |
| 30.06.2026 | 199,00 | 218,00 | 199,00 | 214,00 | 5,94% | 4.346,00 |
| 29.06.2026 | 186,20 | 202,00 | 180,00 | 202,00 | 6,77% | 3.449,00 |
| 26.06.2026 | 180,00 | 205,00 | 180,00 | 189,20 | -1,46% | 2.181,00 |
| 25.06.2026 | 229,50 | 234,50 | 187,00 | 192,00 | -8,13% | 7.404,00 |
| 24.06.2026 | 226,50 | 234,00 | 202,00 | 209,00 | -6,28% | 661,00 |
| 23.06.2026 | 230,00 | 231,00 | 212,00 | 223,00 | -9,16% | 3.551,00 |
| 22.06.2026 | 231,50 | 246,00 | 226,00 | 245,50 | 6,74% | 2.224,00 |
| 19.06.2026 | 223,50 | 230,00 | 221,00 | 230,00 | 0,44% | 4.856,00 |
| 18.06.2026 | 218,00 | 229,50 | 210,00 | 229,00 | 4,33% | 3.458,00 |
| 17.06.2026 | 198,60 | 219,50 | 190,40 | 219,50 | 10,86% | 5.175,00 |
| 16.06.2026 | 195,00 | 201,50 | 184,20 | 198,00 | -4,35% | 10.232,00 |
| 15.06.2026 | 176,00 | 220,00 | 171,20 | 207,00 | 36,01% | 9.263,00 |
| 12.06.2026 | 145,80 | 154,20 | 145,40 | 152,20 | 4,53% | 5.865,00 |
| 11.06.2026 | 134,80 | 145,60 | 134,80 | 145,60 | 7,06% | 820,00 |
| 10.06.2026 | 137,20 | 139,40 | 133,80 | 136,00 | -2,16% | 904,00 |
| 09.06.2026 | 140,20 | 149,60 | 135,00 | 139,00 | 0,00% | 2.368,00 |
| 08.06.2026 | 125,00 | 139,00 | 123,20 | 139,00 | 13,56% | 1.833,00 |
| 05.06.2026 | 142,60 | 145,60 | 122,40 | 122,40 | -16,05% | 5.911,00 |
| 04.06.2026 | 150,80 | 151,20 | 135,00 | 145,80 | -4,71% | 2.421,00 |
| 03.06.2026 | 151,00 | 153,00 | 148,00 | 153,00 | 3,24% | 3.101,00 |
| 02.06.2026 | 138,60 | 148,20 | 136,60 | 148,20 | 5,41% | 1.531,00 |
| 01.06.2026 | 144,80 | 144,80 | 139,00 | 140,60 | -3,30% | 995,00 |
| 29.05.2026 | 138,80 | 147,60 | 138,80 | 145,40 | 3,86% | 2.833,00 |
| 28.05.2026 | 135,60 | 143,00 | 135,60 | 140,00 | -0,71% | 1.658,00 |
| 27.05.2026 | 140,00 | 143,00 | 137,00 | 141,00 | 3,22% | 5.184,00 |
| 26.05.2026 | 143,00 | 146,40 | 136,60 | 136,60 | -1,01% | 3.123,00 |
| 25.05.2026 | 134,00 | 144,20 | 134,00 | 138,00 | 5,34% | 2.007,00 |
| 22.05.2026 | 116,20 | 136,00 | 116,00 | 131,00 | 11,58% | 7.321,00 |
| 21.05.2026 | 114,40 | 118,00 | 107,00 | 117,40 | 11,81% | 2.953,00 |
| 20.05.2026 | 101,40 | 115,80 | 96,70 | 105,00 | 2,74% | 1.266,00 |
| 19.05.2026 | 103,00 | 106,80 | 101,60 | 102,20 | -1,73% | 582,00 |
| 18.05.2026 | 101,00 | 107,40 | 98,30 | 104,00 | 2,97% | 1.008,00 |
| 15.05.2026 | 102,00 | 103,60 | 101,00 | 101,00 | -4,72% | 556,00 |
| 14.05.2026 | 101,40 | 106,00 | 101,40 | 106,00 | 4,33% | 578,00 |
| 13.05.2026 | 98,30 | 103,60 | 97,70 | 101,60 | 5,83% | 1.000,00 |