24,090€
-4,37%
Echtzeit-Aktienkurs AT & T Inc.
Bid:
Ask:
Aktienkurse zur AT & T Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2025 | 25,16 | 25,27 | 23,89 | 24,20 | -3,93% | 568,00 |
| 05.09.2025 | 25,28 | 25,34 | 25,11 | 25,19 | -0,34% | 645,00 |
| 04.09.2025 | 24,87 | 25,41 | 24,82 | 25,28 | 2,06% | 981,00 |
| 03.09.2025 | 24,96 | 25,02 | 24,75 | 24,77 | -0,78% | 1.011,00 |
| 02.09.2025 | 25,00 | 25,27 | 24,96 | 24,96 | 0,08% | 2.133,00 |
| 01.09.2025 | 25,05 | 25,05 | 24,94 | 24,94 | 0,02% | 228,00 |
| 29.08.2025 | 24,77 | 25,07 | 24,73 | 24,94 | 0,26% | 4.225,00 |
| 28.08.2025 | 24,93 | 25,02 | 24,87 | 24,87 | 1,28% | 24,00 |
| 27.08.2025 | 24,53 | 24,56 | 24,53 | 24,56 | -0,69% | 417,00 |
| 26.08.2025 | 24,65 | 24,75 | 24,65 | 24,73 | -0,14% | 2.085,00 |
| 25.08.2025 | 24,55 | 24,76 | 24,55 | 24,76 | -0,96% | 435,00 |
| 22.08.2025 | 25,37 | 25,40 | 25,00 | 25,00 | -1,44% | 6.185,00 |
| 21.08.2025 | 25,09 | 25,37 | 25,03 | 25,37 | 0,87% | 1.560,00 |
| 20.08.2025 | 24,92 | 25,15 | 24,87 | 25,15 | 1,39% | 5.864,00 |
| 19.08.2025 | 24,75 | 24,86 | 24,68 | 24,80 | 0,40% | 1.702,00 |
| 18.08.2025 | 24,62 | 24,70 | 24,61 | 24,70 | 0,20% | 1.137,00 |
| 15.08.2025 | 24,59 | 24,71 | 24,55 | 24,65 | 0,72% | 9.561,00 |
| 14.08.2025 | 24,23 | 24,56 | 24,23 | 24,48 | 0,55% | 677,00 |
| 13.08.2025 | 24,33 | 24,34 | 24,33 | 24,34 | -0,33% | 400,00 |
| 12.08.2025 | 24,19 | 24,52 | 24,19 | 24,42 | 0,66% | 2.995,00 |
| 11.08.2025 | 24,10 | 24,29 | 24,07 | 24,26 | 0,17% | 2.796,00 |
| 08.08.2025 | 23,99 | 24,22 | 23,99 | 24,22 | 0,92% | 1.200,00 |
| 07.08.2025 | 23,55 | 24,00 | 23,49 | 24,00 | 1,80% | 3.655,00 |
| 06.08.2025 | 23,99 | 24,07 | 23,58 | 23,58 | -1,98% | 2.790,00 |
| 05.08.2025 | 23,92 | 24,09 | 23,92 | 24,05 | 0,65% | 2.244,00 |
| 04.08.2025 | 23,94 | 24,04 | 23,85 | 23,90 | 0,08% | 5.134,00 |
| 01.08.2025 | 23,84 | 24,04 | 23,72 | 23,88 | 0,00% | 1.650,00 |
| 31.07.2025 | 23,86 | 23,93 | 23,86 | 23,88 | -0,10% | 1.517,00 |
| 30.07.2025 | 23,70 | 23,90 | 23,70 | 23,90 | 0,00% | 672,00 |
| 29.07.2025 | 23,90 | 24,06 | 23,86 | 23,90 | 0,15% | 289,00 |
| 28.07.2025 | 23,99 | 24,00 | 23,87 | 23,87 | -0,23% | 1.222,00 |
| 25.07.2025 | 23,77 | 24,03 | 23,74 | 23,92 | 1,08% | 7.231,00 |
| 24.07.2025 | 23,45 | 23,90 | 23,45 | 23,67 | 0,81% | 3.651,00 |
| 23.07.2025 | 23,32 | 23,53 | 22,46 | 23,48 | 0,34% | 2.200,00 |
| 22.07.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,55% | - |
| 21.07.2025 | 23,20 | 23,60 | 23,07 | 23,53 | 2,28% | 1.445,00 |
| 18.07.2025 | 23,22 | 23,22 | 23,00 | 23,00 | -1,27% | 3.882,00 |
| 17.07.2025 | 23,16 | 23,30 | 23,16 | 23,30 | 0,87% | 283,00 |
| 16.07.2025 | 23,18 | 23,28 | 23,10 | 23,10 | -0,26% | 1.104,00 |
| 15.07.2025 | 23,17 | 23,20 | 23,10 | 23,16 | -0,54% | 695,00 |
| 14.07.2025 | 23,02 | 23,28 | 22,99 | 23,28 | 1,62% | 4.082,00 |
| 11.07.2025 | 23,55 | 23,60 | 22,91 | 22,91 | -2,80% | 121,00 |
| 10.07.2025 | 23,70 | 23,74 | 23,57 | 23,57 | -2,04% | 401,00 |
| 09.07.2025 | 24,10 | 24,19 | 23,95 | 24,06 | -0,41% | 1.508,00 |
| 08.07.2025 | 24,19 | 24,19 | 24,05 | 24,16 | -0,06% | 422,00 |
| 07.07.2025 | 24,02 | 24,20 | 24,02 | 24,18 | 0,46% | 6.804,00 |
| 04.07.2025 | 23,99 | 24,07 | 23,96 | 24,07 | -0,06% | 761,00 |
| 03.07.2025 | 23,94 | 24,12 | 23,94 | 24,08 | -0,33% | 1.280,00 |
| 02.07.2025 | 24,45 | 24,68 | 24,16 | 24,16 | -1,65% | 4.145,00 |
| 01.07.2025 | 24,41 | 24,62 | 24,41 | 24,57 | 0,61% | 2.554,00 |
| 30.06.2025 | 23,92 | 24,42 | 23,90 | 24,42 | 1,73% | 3.381,00 |
| 27.06.2025 | 23,90 | 24,00 | 23,90 | 24,00 | 0,84% | 1.320,00 |
| 26.06.2025 | 23,98 | 23,98 | 23,80 | 23,80 | -0,54% | 2.020,00 |
| 25.06.2025 | 24,28 | 24,39 | 23,93 | 23,93 | -1,44% | 491,00 |
| 24.06.2025 | 24,29 | 24,29 | 24,26 | 24,28 | -0,31% | 55,00 |
| 23.06.2025 | 24,09 | 24,36 | 24,09 | 24,36 | 1,50% | 2.657,00 |
| 20.06.2025 | 24,01 | 24,01 | 23,97 | 24,00 | -0,60% | 126,00 |
| 19.06.2025 | 24,11 | 24,14 | 24,03 | 24,14 | 0,10% | 154,00 |
| 18.06.2025 | 24,01 | 24,12 | 23,96 | 24,12 | -0,37% | 837,00 |
| 17.06.2025 | 24,14 | 24,21 | 23,96 | 24,21 | -0,60% | 586,00 |
| 16.06.2025 | 24,25 | 24,38 | 24,09 | 24,35 | -0,63% | 3.005,00 |
| 13.06.2025 | 24,40 | 24,51 | 24,40 | 24,51 | 0,51% | 776,00 |
| 12.06.2025 | 24,52 | 24,57 | 24,37 | 24,38 | -0,99% | 2.079,00 |
| 11.06.2025 | 24,82 | 24,87 | 24,63 | 24,63 | -1,44% | 1.005,00 |
| 10.06.2025 | 24,40 | 25,00 | 24,40 | 24,99 | 1,90% | 931,00 |
| 09.06.2025 | 24,54 | 24,60 | 24,52 | 24,52 | -0,37% | 1.427,00 |
| 06.06.2025 | 24,26 | 24,61 | 24,26 | 24,61 | 1,76% | 3.490,00 |
| 05.06.2025 | 24,06 | 24,19 | 23,83 | 24,19 | 1,07% | 3.789,00 |
| 04.06.2025 | 24,58 | 24,58 | 23,93 | 23,93 | -1,75% | 3.618,00 |
| 03.06.2025 | 24,37 | 24,51 | 24,36 | 24,36 | -0,31% | 2.662,00 |
| 02.06.2025 | 24,34 | 24,43 | 24,29 | 24,43 | -0,02% | 4.955,00 |
| 30.05.2025 | 24,15 | 24,44 | 24,11 | 24,44 | 0,70% | 2.718,00 |
| 29.05.2025 | 24,36 | 24,36 | 24,27 | 24,27 | -0,51% | 5,00 |
| 28.05.2025 | 24,15 | 24,39 | 24,15 | 24,39 | 0,31% | 387,00 |
| 27.05.2025 | 24,00 | 24,32 | 23,95 | 24,32 | 1,72% | 4.084,00 |
| 26.05.2025 | 23,99 | 24,04 | 23,91 | 23,91 | -0,83% | 2.179,00 |
| 23.05.2025 | 24,03 | 24,11 | 24,02 | 24,11 | -0,54% | 1.111,00 |
| 22.05.2025 | 24,18 | 24,28 | 24,18 | 24,24 | 0,17% | 2.970,00 |
| 21.05.2025 | 24,50 | 24,56 | 24,20 | 24,20 | -2,67% | 1.623,00 |
| 20.05.2025 | 24,81 | 25,04 | 24,81 | 24,86 | 0,36% | 1.174,00 |
| 19.05.2025 | 24,77 | 24,77 | 24,77 | 24,77 | -0,16% | 100,00 |
| 16.05.2025 | 24,33 | 24,81 | 24,33 | 24,81 | 2,08% | 1.642,00 |
| 15.05.2025 | 23,54 | 24,31 | 23,54 | 24,31 | 3,58% | 3.090,00 |
| 14.05.2025 | 23,60 | 23,60 | 23,47 | 23,47 | -0,59% | 53,00 |
| 13.05.2025 | 24,24 | 24,24 | 23,61 | 23,61 | -1,91% | 3.073,00 |
| 12.05.2025 | 24,77 | 24,97 | 24,07 | 24,07 | -3,18% | 9.225,00 |
| 09.05.2025 | 24,42 | 24,86 | 24,36 | 24,86 | 0,91% | 6.317,00 |
| 08.05.2025 | 24,85 | 25,00 | 24,60 | 24,63 | -1,26% | 2.827,00 |
| 07.05.2025 | 24,73 | 24,95 | 24,73 | 24,95 | 0,58% | 53,00 |
| 06.05.2025 | 24,25 | 24,80 | 24,23 | 24,80 | 2,59% | 23.483,00 |
| 05.05.2025 | 24,28 | 24,40 | 23,99 | 24,18 | -0,08% | 2.897,00 |
| 02.05.2025 | 24,40 | 24,51 | 24,20 | 24,20 | 0,17% | 1.226,00 |
| 30.04.2025 | 23,95 | 24,42 | 23,95 | 24,16 | 1,05% | 200,00 |
| 29.04.2025 | 23,87 | 24,00 | 23,87 | 23,91 | 1,46% | 3.189,00 |
| 28.04.2025 | 23,58 | 23,61 | 23,56 | 23,56 | -2,81% | 786,00 |
| 25.04.2025 | 24,25 | 24,34 | 24,24 | 24,24 | -0,59% | 3.179,00 |
| 24.04.2025 | 23,88 | 24,39 | 23,88 | 24,39 | 1,60% | 1.000,00 |
| 23.04.2025 | 23,97 | 24,52 | 23,75 | 24,00 | 2,32% | 5.730,00 |
| 22.04.2025 | 22,81 | 23,46 | 22,19 | 23,46 | -2,94% | 7.735,00 |
| 17.04.2025 | 23,85 | 24,17 | 23,78 | 24,17 | 0,31% | 2.995,00 |