192,200€
-4,14%
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 |
|---|---|---|---|---|---|---|
| 06.07.2026 | 204,50 | 206,00 | 186,90 | 195,00 | -2,74% | 701,00 |
| 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 |
| 12.05.2026 | 100,20 | 102,20 | 94,30 | 96,00 | -5,88% | 2.851,00 |
| 11.05.2026 | 99,30 | 102,00 | 97,40 | 102,00 | 0,99% | 1.330,00 |
| 08.05.2026 | 99,60 | 102,60 | 98,80 | 101,00 | 4,34% | 1.184,00 |
| 07.05.2026 | 102,00 | 107,00 | 96,80 | 96,80 | -3,78% | 3.121,00 |
| 06.05.2026 | 103,00 | 104,00 | 97,50 | 100,60 | -1,37% | 2.443,00 |
| 05.05.2026 | 96,80 | 102,00 | 96,70 | 102,00 | 3,55% | 2.342,00 |
| 04.05.2026 | 93,90 | 99,00 | 93,90 | 98,50 | 6,72% | 3.806,00 |
| 30.04.2026 | 89,80 | 93,80 | 89,80 | 92,30 | 2,10% | 283,00 |
| 29.04.2026 | 87,00 | 91,00 | 87,00 | 90,40 | 4,15% | 1.212,00 |
| 28.04.2026 | 90,40 | 93,90 | 86,10 | 86,80 | -3,77% | 3.434,00 |
| 27.04.2026 | 98,00 | 98,00 | 89,20 | 90,20 | -7,01% | 3.877,00 |
| 24.04.2026 | 87,90 | 98,00 | 87,90 | 97,00 | 8,99% | 4.483,00 |
| 23.04.2026 | 89,20 | 90,60 | 85,50 | 89,00 | 2,42% | 522,00 |
| 22.04.2026 | 89,70 | 93,90 | 86,90 | 86,90 | -0,11% | 5.817,00 |
| 21.04.2026 | 89,10 | 93,90 | 86,90 | 87,00 | -3,44% | 4.745,00 |
| 20.04.2026 | 82,10 | 90,10 | 81,20 | 90,10 | 9,34% | 3.163,00 |
| 17.04.2026 | 76,00 | 87,40 | 75,90 | 82,40 | 9,57% | 8.182,00 |
| 16.04.2026 | 71,20 | 75,70 | 70,70 | 75,20 | 5,17% | 12.938,00 |
| 15.04.2026 | 68,20 | 72,50 | 68,20 | 71,50 | 4,38% | 2.049,00 |
| 14.04.2026 | 67,00 | 70,30 | 66,90 | 68,50 | 2,54% | 5.584,00 |
| 13.04.2026 | 65,30 | 66,80 | 63,70 | 66,80 | 0,91% | 463,00 |
| 10.04.2026 | 64,50 | 66,50 | 62,80 | 66,20 | 3,28% | 1.604,00 |
| 09.04.2026 | 63,30 | 64,10 | 62,30 | 64,10 | 2,07% | 3.217,00 |
| 08.04.2026 | 61,10 | 64,60 | 61,10 | 62,80 | 8,46% | 1.671,00 |
| 07.04.2026 | 59,60 | 60,10 | 57,80 | 57,90 | -3,18% | 863,00 |
| 02.04.2026 | 55,80 | 59,90 | 55,10 | 59,80 | 2,05% | 811,00 |
| 01.04.2026 | 54,10 | 58,80 | 54,10 | 58,60 | 10,98% | 15.081,00 |
| 31.03.2026 | 50,80 | 52,80 | 49,75 | 52,80 | 2,52% | 1.041,00 |
| 30.03.2026 | 50,90 | 53,30 | 50,90 | 51,50 | -0,58% | 1.904,00 |
| 27.03.2026 | 53,00 | 53,10 | 50,80 | 51,80 | -1,71% | 368,00 |
| 26.03.2026 | 54,10 | 54,10 | 52,60 | 52,70 | -3,66% | 459,00 |
| 25.03.2026 | 50,30 | 55,10 | 50,30 | 54,70 | 9,62% | 3.114,00 |
| 24.03.2026 | 51,00 | 51,80 | 48,50 | 49,90 | -2,73% | 618,00 |
| 23.03.2026 | 46,85 | 53,10 | 45,70 | 51,30 | 6,54% | 2.438,00 |
| 20.03.2026 | 51,00 | 52,40 | 48,00 | 48,15 | -5,22% | 552,00 |
| 19.03.2026 | 52,60 | 52,60 | 50,60 | 50,80 | -5,05% | 580,00 |
| 18.03.2026 | 53,70 | 54,80 | 53,00 | 53,50 | 0,94% | 1.205,00 |
| 17.03.2026 | 51,80 | 53,00 | 51,80 | 53,00 | -0,19% | 278,00 |
| 16.03.2026 | 50,10 | 53,70 | 49,90 | 53,10 | 5,99% | 493,00 |
| 13.03.2026 | 49,25 | 51,40 | 49,00 | 50,10 | 0,20% | 950,00 |
| 12.03.2026 | 49,55 | 50,40 | 49,30 | 50,00 | -1,19% | 118,00 |
| 11.03.2026 | 48,90 | 50,90 | 48,90 | 50,60 | 1,61% | 1.843,00 |
| 10.03.2026 | 45,10 | 49,80 | 45,10 | 49,80 | 13,18% | 336,00 |
| 09.03.2026 | 43,00 | 44,00 | 42,05 | 44,00 | -3,72% | 1.295,00 |
| 06.03.2026 | 47,05 | 47,05 | 44,85 | 45,70 | -0,87% | 240,00 |
| 05.03.2026 | 49,70 | 49,70 | 46,10 | 46,10 | -8,17% | 1.391,00 |
| 04.03.2026 | 46,30 | 50,20 | 45,65 | 50,20 | 8,31% | 933,00 |
| 03.03.2026 | 50,20 | 50,20 | 44,50 | 46,35 | -9,65% | 2.287,00 |
| 02.03.2026 | 47,15 | 51,30 | 46,90 | 51,30 | 0,20% | 3.409,00 |
| 27.02.2026 | 50,50 | 52,70 | 50,50 | 51,20 | -1,16% | 1.582,00 |
| 26.02.2026 | 51,30 | 53,00 | 50,60 | 51,80 | 4,12% | 2.788,00 |
| 25.02.2026 | 55,00 | 55,90 | 49,75 | 49,75 | -9,55% | 10.744,00 |
| 24.02.2026 | 53,60 | 55,80 | 53,60 | 55,00 | 2,61% | 4.444,00 |
| 23.02.2026 | 50,30 | 54,90 | 50,30 | 53,60 | 5,10% | 2.552,00 |
| 20.02.2026 | 50,00 | 51,40 | 49,65 | 51,00 | 0,00% | 868,00 |
| 19.02.2026 | 51,40 | 51,40 | 50,20 | 51,00 | -0,97% | 248,00 |
| 18.02.2026 | 51,40 | 52,40 | 50,70 | 51,50 | 0,19% | 1.737,00 |
| 17.02.2026 | 51,50 | 51,50 | 50,10 | 51,40 | 1,58% | 922,00 |
| 16.02.2026 | 49,00 | 51,10 | 48,55 | 50,60 | 5,86% | 1.002,00 |
| 13.02.2026 | 47,75 | 49,55 | 47,50 | 47,80 | -0,10% | 1.000,00 |
| 12.02.2026 | 51,10 | 51,60 | 47,25 | 47,85 | -6,36% | 1.389,00 |