AT&T
[WKN: A0HL9Z | ISIN: US00206R1023]
Aktienkurse
25,918€ 0,49%
Echtzeit-Aktienkurs AT&T
Bid: Ask:

Aktienkurse zur AT&T Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
03.04.2025 25,39 26,02 25,39 26,02 0,87% 4.142,00
02.04.2025 26,43 26,45 25,79 25,79 -1,92% 3.290,00
01.04.2025 26,13 26,32 26,13 26,30 0,21% 2.669,00
31.03.2025 25,95 26,29 25,92 26,24 1,08% 3.142,00
28.03.2025 26,08 26,27 25,96 25,96 -0,97% 2.602,00
27.03.2025 25,68 26,25 25,68 26,22 1,63% 1.105,00
26.03.2025 25,21 25,80 25,21 25,80 1,36% 1.170,00
25.03.2025 24,92 25,45 24,92 25,45 2,27% 1.650,00
24.03.2025 24,90 24,95 24,89 24,89 0,30% 981,00
21.03.2025 24,69 25,13 24,69 24,81 0,18% 4.931,00
20.03.2025 24,70 24,78 24,70 24,77 0,26% 2.486,00
19.03.2025 24,33 24,70 24,33 24,70 1,75% 4.313,00
18.03.2025 24,52 24,64 24,28 24,28 -1,36% 1.660,00
17.03.2025 24,32 24,61 24,28 24,61 1,05% 3.396,00
14.03.2025 24,04 24,36 23,89 24,36 1,21% 1.375,00
13.03.2025 23,45 24,20 23,45 24,07 2,17% 1.943,00
12.03.2025 23,97 23,97 22,95 23,56 -1,01% 6.099,00
11.03.2025 25,03 25,03 23,55 23,80 -5,84% 7.806,00
10.03.2025 24,97 25,27 24,86 25,27 1,08% 2.872,00
07.03.2025 24,72 25,00 24,52 25,00 1,63% 6.632,00
06.03.2025 24,16 24,60 24,13 24,60 2,29% 3.785,00
05.03.2025 24,64 24,64 24,05 24,05 -2,91% 3.113,00
04.03.2025 26,33 26,57 24,72 24,77 -5,96% 13.878,00
03.03.2025 26,24 26,47 25,90 26,34 0,34% 13.332,00
28.02.2025 25,81 26,25 25,81 26,25 1,69% 8.636,00
27.02.2025 25,49 25,85 25,26 25,82 1,65% 3.108,00
26.02.2025 25,35 25,51 25,25 25,40 0,73% 4.529,00
25.02.2025 25,48 25,66 25,18 25,21 -1,81% 2.737,00
24.02.2025 25,32 25,80 25,32 25,68 0,77% 3.096,00
21.02.2025 24,87 25,50 24,87 25,48 2,91% 2.357,00
20.02.2025 25,16 25,16 24,76 24,76 -1,45% 1.958,00
19.02.2025 24,88 25,29 24,88 25,13 0,56% 1.889,00
18.02.2025 24,68 25,00 24,65 24,99 1,46% 4.768,00
17.02.2025 24,70 24,73 24,54 24,63 -0,06% 9.603,00
14.02.2025 24,44 24,64 24,08 24,64 0,57% 769,00
13.02.2025 24,36 24,50 24,36 24,50 0,72% 4.491,00
12.02.2025 24,25 24,33 24,20 24,33 0,48% 6.858,00
11.02.2025 24,09 24,21 24,07 24,21 0,81% 5.240,00
10.02.2025 23,54 24,02 23,54 24,02 0,92% 3.537,00
07.02.2025 23,50 23,81 23,45 23,80 1,49% 3.079,00
06.02.2025 23,51 23,70 23,45 23,45 0,24% 1.009,00
05.02.2025 23,24 23,45 23,24 23,39 -0,02% 761,00
04.02.2025 23,50 23,50 23,40 23,40 -0,51% 5.964,00
03.02.2025 23,03 23,70 22,89 23,52 1,49% 9.268,00
31.01.2025 22,99 23,19 22,99 23,17 -0,19% 2.163,00
30.01.2025 23,32 23,33 22,78 23,22 -0,98% 3.564,00
29.01.2025 23,30 23,94 23,30 23,45 -0,23% 9.333,00
28.01.2025 23,03 23,50 22,93 23,50 1,51% 5.516,00
27.01.2025 21,60 23,20 21,60 23,15 7,40% 3.614,00
24.01.2025 21,51 21,77 21,45 21,56 0,40% 3.510,00
23.01.2025 21,41 21,47 21,41 21,47 0,40% 855,00
22.01.2025 21,54 21,58 21,24 21,39 -1,20% 2.483,00
21.01.2025 21,40 21,65 21,40 21,65 2,80% 2.481,00
20.01.2025 21,64 21,68 21,06 21,06 -2,48% 2.199,00
17.01.2025 21,37 21,59 21,37 21,59 1,41% 724,00
16.01.2025 21,25 21,50 21,24 21,29 -0,58% 5.960,00
15.01.2025 21,21 21,42 21,12 21,42 1,54% 859,00
14.01.2025 20,99 21,09 20,99 21,09 0,09% 330,00
13.01.2025 21,20 21,20 21,06 21,07 0,33% 4.458,00
10.01.2025 21,23 21,37 21,00 21,00 -2,94% 1.459,00
09.01.2025 21,48 21,64 21,48 21,64 1,05% 2.038,00
08.01.2025 21,41 21,57 21,09 21,41 -0,42% 1.282,00
07.01.2025 21,71 21,78 21,50 21,50 -1,51% 814,00
06.01.2025 22,10 22,19 21,83 21,83 -1,20% 4.150,00
03.01.2025 22,19 22,23 22,10 22,10 -0,99% 1.751,00
02.01.2025 21,93 22,47 21,93 22,32 2,20% 2.493,00
30.12.2024 21,89 21,97 21,84 21,84 -0,27% 2.352,00
27.12.2024 21,93 22,09 21,88 21,90 0,37% 2.839,00
23.12.2024 21,80 21,87 21,80 21,82 0,16% 10.717,00
20.12.2024 21,80 21,80 21,66 21,78 0,18% 2.145,00
19.12.2024 21,56 21,74 21,56 21,74 0,53% 1.385,00
18.12.2024 21,68 21,79 21,61 21,63 -0,25% 9.554,00
17.12.2024 21,72 21,80 21,68 21,68 -0,18% 959,00
16.12.2024 22,50 22,52 21,72 21,72 -3,06% 3.059,00
13.12.2024 22,28 22,41 22,22 22,41 0,09% 4.537,00
12.12.2024 22,29 22,62 22,29 22,39 0,29% 2.896,00
11.12.2024 22,31 22,36 22,28 22,32 0,36% 2.756,00
10.12.2024 22,20 22,25 22,15 22,24 -0,31% 3.712,00
09.12.2024 22,62 22,67 22,31 22,31 -1,09% 2.482,00
06.12.2024 22,52 22,56 22,41 22,56 -0,09% 3.272,00
05.12.2024 22,33 22,59 22,31 22,58 0,96% 3.442,00
04.12.2024 22,61 22,63 22,21 22,36 -1,06% 5.802,00
03.12.2024 21,59 22,80 20,83 22,60 4,22% 22.999,00
02.12.2024 21,99 22,05 21,69 21,69 -1,32% 8.422,00
29.11.2024 21,85 22,03 21,84 21,98 0,16% 24.933,00
28.11.2024 22,10 22,10 21,91 21,94 -0,27% 1.162,00
27.11.2024 22,07 22,07 21,89 22,00 -0,14% 997,00
26.11.2024 22,01 22,03 21,80 22,03 0,32% 570,00
25.11.2024 22,16 22,16 21,96 21,96 -0,25% 5.940,00
22.11.2024 21,92 22,08 21,92 22,02 0,32% 2.028,00
21.11.2024 21,60 22,02 21,60 21,95 1,83% 2.305,00
20.11.2024 21,51 21,55 21,51 21,55 0,23% 2.336,00
19.11.2024 21,70 21,85 21,47 21,50 -1,06% 4.345,00
18.11.2024 21,49 21,77 21,36 21,73 0,84% 11.741,00
15.11.2024 21,05 21,55 20,99 21,55 1,77% 3.109,00
14.11.2024 21,12 21,27 21,11 21,18 0,59% 2.892,00
13.11.2024 20,83 21,05 20,79 21,05 1,99% 2.589,00
12.11.2024 20,95 21,03 20,63 20,64 -1,60% 2.860,00
11.11.2024 20,84 21,00 20,84 20,98 0,36% 5.197,00
08.11.2024 20,43 20,90 20,43 20,90 2,08% 1.508,00