51,050€
6,80%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2026 | 51,00 | 51,50 | 49,95 | 51,10 | -1,54% | 2.242,00 |
| 10.02.2026 | 53,50 | 53,50 | 51,30 | 51,90 | -2,08% | 876,00 |
| 09.02.2026 | 50,40 | 53,00 | 49,45 | 53,00 | 4,74% | 2.654,00 |
| 06.02.2026 | 48,45 | 50,60 | 48,20 | 50,60 | 4,22% | 1.335,00 |
| 05.02.2026 | 48,95 | 49,95 | 47,90 | 48,55 | -1,22% | 9.645,00 |
| 04.02.2026 | 45,90 | 51,10 | 45,90 | 49,15 | 8,14% | 10.801,00 |
| 03.02.2026 | 41,25 | 46,50 | 41,10 | 45,45 | 9,65% | 3.787,00 |
| 02.02.2026 | 37,00 | 41,85 | 37,00 | 41,45 | 12,64% | 2.650,00 |
| 30.01.2026 | 38,45 | 39,40 | 36,80 | 36,80 | -4,54% | 589,00 |
| 29.01.2026 | 40,10 | 40,38 | 38,15 | 38,55 | -3,26% | 121,00 |
| 28.01.2026 | 41,35 | 42,10 | 39,85 | 39,85 | -1,85% | 511,00 |
| 27.01.2026 | 40,20 | 40,75 | 40,20 | 40,60 | 1,75% | 66,00 |
| 26.01.2026 | 40,45 | 41,70 | 39,55 | 39,90 | -1,36% | 738,00 |
| 23.01.2026 | 40,30 | 41,00 | 40,20 | 40,45 | -0,25% | 2.467,00 |
| 22.01.2026 | 38,45 | 40,55 | 38,45 | 40,55 | 5,60% | 1.505,00 |
| 21.01.2026 | 36,15 | 38,40 | 36,15 | 38,40 | 7,26% | 503,00 |
| 20.01.2026 | 35,90 | 36,65 | 34,80 | 35,80 | -0,83% | 3.137,00 |
| 19.01.2026 | 36,10 | 36,10 | 35,40 | 36,10 | 0,42% | 622,00 |
| 16.01.2026 | 35,40 | 36,65 | 35,40 | 35,95 | 1,27% | 525,00 |
| 15.01.2026 | 34,15 | 35,50 | 34,15 | 35,50 | 4,11% | 1.056,00 |
| 14.01.2026 | 33,70 | 34,50 | 33,70 | 34,10 | -0,73% | 14,00 |
| 13.01.2026 | 34,10 | 35,10 | 33,95 | 34,35 | 0,73% | 288,00 |
| 12.01.2026 | 32,00 | 34,10 | 32,00 | 34,10 | 5,74% | 677,00 |
| 09.01.2026 | 32,80 | 32,80 | 32,25 | 32,25 | -1,07% | 724,00 |
| 08.01.2026 | 34,35 | 34,35 | 31,90 | 32,60 | -6,05% | 2.214,00 |
| 07.01.2026 | 33,80 | 34,70 | 33,80 | 34,70 | 2,06% | 1.244,00 |
| 06.01.2026 | 33,55 | 34,00 | 33,20 | 34,00 | 0,15% | 910,00 |
| 05.01.2026 | 32,90 | 33,95 | 32,90 | 33,95 | 4,78% | 2.096,00 |
| 02.01.2026 | 32,40 | 32,60 | 32,25 | 32,40 | 0,62% | 927,00 |
| 30.12.2025 | 31,05 | 32,30 | 31,05 | 32,20 | 2,88% | 471,00 |
| 29.12.2025 | 30,75 | 31,50 | 30,75 | 31,30 | -0,16% | 1.010,00 |
| 23.12.2025 | 31,25 | 31,40 | 30,75 | 31,35 | 0,00% | 713,00 |
| 22.12.2025 | 30,20 | 31,40 | 30,20 | 31,35 | 7,00% | 87,00 |
| 19.12.2025 | 29,55 | 29,55 | 29,30 | 29,30 | -2,01% | 1,00 |
| 18.12.2025 | 29,15 | 29,90 | 29,15 | 29,90 | 1,53% | 1.808,00 |
| 17.12.2025 | 29,85 | 29,85 | 29,45 | 29,45 | -2,00% | 3,00 |
| 16.12.2025 | 29,95 | 30,25 | 29,95 | 30,05 | -1,80% | 16,00 |
| 15.12.2025 | 30,65 | 30,95 | 30,50 | 30,60 | 0,33% | 137,00 |
| 12.12.2025 | 30,30 | 30,60 | 30,00 | 30,50 | 0,00% | 3.140,00 |
| 11.12.2025 | 30,40 | 30,80 | 30,20 | 30,50 | -1,45% | 10,00 |
| 10.12.2025 | 31,30 | 31,30 | 30,95 | 30,95 | -3,58% | 3,00 |
| 09.12.2025 | 31,70 | 32,15 | 31,70 | 32,10 | 1,42% | 136,00 |
| 08.12.2025 | 31,90 | 32,40 | 31,40 | 31,65 | -1,56% | 2.330,00 |
| 05.12.2025 | 32,55 | 33,20 | 32,15 | 32,15 | -1,23% | 1.309,00 |
| 04.12.2025 | 32,00 | 32,55 | 32,00 | 32,55 | -1,06% | 267,00 |
| 03.12.2025 | 32,65 | 33,25 | 31,65 | 32,90 | 0,00% | 222,00 |
| 02.12.2025 | 31,40 | 32,90 | 31,40 | 32,90 | 3,30% | 564,00 |
| 01.12.2025 | 32,55 | 32,55 | 31,25 | 31,85 | -2,15% | 471,00 |
| 28.11.2025 | 31,70 | 32,55 | 31,70 | 32,55 | 0,62% | 542,00 |
| 27.11.2025 | 30,70 | 32,35 | 30,70 | 32,35 | 4,35% | 347,00 |
| 26.11.2025 | 28,15 | 31,00 | 28,15 | 31,00 | 11,51% | 605,00 |
| 25.11.2025 | 28,05 | 28,05 | 27,80 | 27,80 | 2,39% | 1,00 |
| 24.11.2025 | 27,00 | 27,40 | 27,00 | 27,15 | 1,12% | 300,00 |
| 21.11.2025 | 26,50 | 26,85 | 26,50 | 26,85 | -1,83% | 285,00 |
| 20.11.2025 | 27,30 | 27,90 | 27,30 | 27,35 | 3,21% | 242,00 |
| 19.11.2025 | 26,25 | 27,60 | 26,25 | 26,50 | 1,92% | 394,00 |
| 18.11.2025 | 26,00 | 26,00 | 25,90 | 26,00 | 0,00% | 200,00 |
| 17.11.2025 | 27,25 | 28,40 | 26,00 | 26,00 | -5,45% | 757,00 |
| 14.11.2025 | 28,00 | 28,00 | 24,95 | 27,50 | -2,65% | 2.978,00 |
| 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 |