24,683€
-0,87%
Echtzeit-Aktienkurs AT & T Inc.
Bid:
Ask:
Aktienkurse zur AT & T Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 24,82 | 25,01 | 24,52 | 24,52 | -1,55% | 1.272,00 |
| 05.03.2026 | 24,84 | 24,90 | 24,84 | 24,90 | 0,16% | 1.885,00 |
| 04.03.2026 | 24,56 | 24,86 | 24,46 | 24,86 | 1,47% | 788,00 |
| 03.03.2026 | 24,04 | 24,50 | 23,82 | 24,50 | 3,09% | 2.531,00 |
| 02.03.2026 | 23,69 | 23,80 | 23,69 | 23,77 | 0,59% | 3.460,00 |
| 27.02.2026 | 23,26 | 23,63 | 23,23 | 23,63 | 1,24% | 967,00 |
| 26.02.2026 | 23,53 | 23,65 | 23,34 | 23,34 | -2,59% | 256,00 |
| 25.02.2026 | 23,88 | 23,96 | 23,88 | 23,96 | -0,13% | 6.200,00 |
| 24.02.2026 | 23,98 | 24,19 | 23,98 | 23,99 | -1,17% | 772,00 |
| 23.02.2026 | 23,60 | 24,27 | 23,60 | 24,27 | 2,84% | 630,00 |
| 20.02.2026 | 23,73 | 23,73 | 23,45 | 23,60 | -1,75% | 814,00 |
| 19.02.2026 | 23,55 | 24,06 | 23,55 | 24,02 | 1,50% | 3.767,00 |
| 18.02.2026 | 24,21 | 24,28 | 23,67 | 23,67 | -2,37% | 3.380,00 |
| 17.02.2026 | 24,15 | 24,25 | 24,15 | 24,24 | -0,45% | 807,00 |
| 16.02.2026 | 24,10 | 24,35 | 24,10 | 24,35 | 0,54% | 1.501,00 |
| 13.02.2026 | 24,20 | 24,22 | 24,20 | 24,22 | -1,08% | 10,00 |
| 12.02.2026 | 23,92 | 24,56 | 23,90 | 24,49 | 2,88% | 4.327,00 |
| 11.02.2026 | 22,94 | 24,00 | 22,89 | 23,80 | 3,50% | 165,00 |
| 10.02.2026 | 22,66 | 23,00 | 22,66 | 23,00 | 1,10% | 3.629,00 |
| 09.02.2026 | 22,76 | 22,88 | 22,75 | 22,75 | -0,68% | 797,00 |
| 06.02.2026 | 23,10 | 23,10 | 22,90 | 22,90 | -0,67% | 5.305,00 |
| 05.02.2026 | 22,98 | 23,09 | 22,87 | 23,06 | 0,09% | 8.702,00 |
| 04.02.2026 | 22,51 | 23,04 | 22,51 | 23,04 | 1,32% | 768,00 |
| 03.02.2026 | 22,19 | 22,74 | 22,15 | 22,74 | 1,43% | 5.353,00 |
| 02.02.2026 | 22,04 | 22,42 | 22,03 | 22,42 | 2,07% | 1.946,00 |
| 30.01.2026 | 20,96 | 21,96 | 20,96 | 21,96 | 5,30% | 915,00 |
| 29.01.2026 | 20,05 | 20,93 | 20,05 | 20,86 | 2,43% | 2.348,00 |
| 28.01.2026 | 19,12 | 20,36 | 19,12 | 20,36 | 5,39% | 4.860,00 |
| 27.01.2026 | 19,79 | 19,79 | 19,28 | 19,32 | -2,18% | 1.712,00 |
| 26.01.2026 | 19,83 | 20,00 | 19,75 | 19,75 | -1,53% | 3.486,00 |
| 23.01.2026 | 20,06 | 20,06 | 20,06 | 20,06 | 0,00% | - |
| 22.01.2026 | 20,07 | 20,10 | 20,06 | 20,06 | -0,35% | 351,00 |
| 21.01.2026 | 19,99 | 20,20 | 19,97 | 20,13 | 0,65% | 4.688,00 |
| 20.01.2026 | 20,16 | 20,16 | 19,90 | 20,00 | 0,53% | 5.216,00 |
| 19.01.2026 | 20,01 | 20,11 | 19,89 | 19,89 | -1,66% | 4.816,00 |
| 16.01.2026 | 20,45 | 20,45 | 20,22 | 20,23 | -1,12% | 632,00 |
| 15.01.2026 | 20,25 | 20,46 | 20,22 | 20,46 | 0,66% | 2.497,00 |
| 14.01.2026 | 19,92 | 20,32 | 19,92 | 20,32 | 1,62% | 4.494,00 |
| 13.01.2026 | 20,41 | 20,41 | 20,00 | 20,00 | -1,69% | 2.632,00 |
| 12.01.2026 | 20,34 | 20,43 | 20,26 | 20,34 | -2,21% | 9.138,00 |
| 09.01.2026 | 20,71 | 20,83 | 20,71 | 20,80 | -0,07% | 1.486,00 |
| 08.01.2026 | 20,47 | 20,82 | 20,47 | 20,82 | 1,17% | 593,00 |
| 07.01.2026 | 20,74 | 20,86 | 20,58 | 20,58 | 0,41% | 4.399,00 |
| 06.01.2026 | 20,98 | 20,98 | 20,48 | 20,49 | -2,34% | 2.052,00 |
| 05.01.2026 | 20,92 | 21,01 | 20,88 | 20,98 | -0,10% | 6.051,00 |
| 02.01.2026 | 21,18 | 21,22 | 21,00 | 21,00 | -0,21% | 247,00 |
| 30.12.2025 | 21,04 | 21,05 | 21,04 | 21,05 | -0,43% | 762,00 |
| 29.12.2025 | 20,88 | 21,14 | 20,87 | 21,14 | 1,49% | 221,00 |
| 23.12.2025 | 20,51 | 20,83 | 20,51 | 20,83 | 1,39% | 750,00 |
| 22.12.2025 | 20,64 | 20,64 | 20,54 | 20,54 | -0,46% | 463,00 |
| 19.12.2025 | 20,64 | 20,78 | 20,64 | 20,64 | -0,41% | 7.026,00 |
| 18.12.2025 | 20,64 | 20,80 | 20,64 | 20,72 | 0,12% | 1.877,00 |
| 17.12.2025 | 20,51 | 20,70 | 20,51 | 20,70 | 1,20% | 211,00 |
| 16.12.2025 | 20,65 | 20,66 | 20,45 | 20,45 | -1,71% | 6.404,00 |
| 15.12.2025 | 20,91 | 20,91 | 20,74 | 20,81 | -0,67% | 384,00 |
| 12.12.2025 | 20,72 | 20,95 | 20,72 | 20,95 | 1,18% | 2.414,00 |
| 11.12.2025 | 20,90 | 20,90 | 20,70 | 20,70 | -1,33% | 1.974,00 |
| 10.12.2025 | 21,01 | 21,06 | 20,97 | 20,98 | -0,21% | 5.762,00 |
| 09.12.2025 | 21,28 | 21,39 | 21,00 | 21,03 | -1,13% | 3.435,00 |
| 08.12.2025 | 21,62 | 21,71 | 21,27 | 21,27 | -2,66% | 2.430,00 |
| 05.12.2025 | 21,73 | 21,85 | 21,73 | 21,85 | 0,60% | 3.077,00 |
| 04.12.2025 | 21,71 | 21,72 | 21,71 | 21,72 | -0,91% | 363,00 |
| 03.12.2025 | 21,92 | 21,93 | 21,92 | 21,92 | -0,27% | 293,00 |
| 02.12.2025 | 22,18 | 22,19 | 21,98 | 21,98 | -0,59% | 3.505,00 |
| 01.12.2025 | 22,37 | 22,42 | 22,11 | 22,11 | -1,25% | 295,00 |
| 28.11.2025 | 22,23 | 22,39 | 22,23 | 22,39 | 0,20% | 1.570,00 |
| 27.11.2025 | 22,22 | 22,34 | 22,22 | 22,34 | -0,49% | 660,00 |
| 26.11.2025 | 22,25 | 22,45 | 22,25 | 22,45 | 0,81% | 41,00 |
| 25.11.2025 | 22,18 | 22,55 | 22,18 | 22,27 | 0,41% | 298,00 |
| 24.11.2025 | 22,48 | 22,51 | 22,14 | 22,18 | -2,08% | 2.384,00 |
| 21.11.2025 | 22,05 | 22,65 | 22,05 | 22,65 | 2,40% | 525,00 |
| 20.11.2025 | 21,97 | 22,12 | 21,96 | 22,12 | -0,07% | 10.096,00 |
| 19.11.2025 | 22,06 | 22,14 | 22,06 | 22,14 | -0,16% | 2.000,00 |
| 18.11.2025 | 21,89 | 22,17 | 21,89 | 22,17 | 0,82% | 814,00 |
| 17.11.2025 | 22,01 | 22,07 | 21,99 | 21,99 | -0,59% | 7.220,00 |
| 14.11.2025 | 22,06 | 22,19 | 22,06 | 22,12 | -0,43% | 302,00 |
| 13.11.2025 | 22,10 | 22,22 | 22,06 | 22,22 | 1,88% | 967,00 |
| 12.11.2025 | 21,90 | 21,90 | 21,81 | 21,81 | 0,55% | 122,00 |
| 11.11.2025 | 21,46 | 21,80 | 21,46 | 21,69 | 1,00% | 606,00 |
| 10.11.2025 | 21,47 | 21,47 | 21,42 | 21,47 | 0,05% | 1.490,00 |
| 07.11.2025 | 21,43 | 21,53 | 21,38 | 21,46 | -0,30% | 3.949,00 |
| 06.11.2025 | 21,39 | 21,53 | 21,05 | 21,53 | 0,68% | 336,00 |
| 05.11.2025 | 21,20 | 21,53 | 21,20 | 21,38 | -0,42% | 511,00 |
| 04.11.2025 | 21,25 | 21,47 | 21,24 | 21,47 | 1,20% | 678,00 |
| 03.11.2025 | 21,51 | 21,51 | 21,00 | 21,22 | -1,87% | 4.195,00 |
| 31.10.2025 | 21,31 | 21,62 | 21,21 | 21,62 | 0,98% | 1.210,00 |
| 30.10.2025 | 21,60 | 21,66 | 21,41 | 21,41 | -1,20% | 5.102,00 |
| 29.10.2025 | 22,06 | 22,62 | 21,67 | 21,67 | -1,46% | 2.170,00 |
| 28.10.2025 | 21,85 | 22,00 | 21,85 | 21,99 | 0,59% | 2.170,00 |
| 27.10.2025 | 21,61 | 21,86 | 21,48 | 21,86 | 1,02% | 1.449,00 |
| 24.10.2025 | 21,20 | 21,64 | 21,14 | 21,64 | 2,17% | 8.408,00 |
| 23.10.2025 | 22,06 | 22,06 | 21,18 | 21,18 | -3,22% | 2.259,00 |
| 22.10.2025 | 22,36 | 22,97 | 21,50 | 21,89 | -1,99% | 4.877,00 |
| 21.10.2025 | 22,41 | 22,44 | 22,33 | 22,33 | -1,22% | 729,00 |
| 20.10.2025 | 22,66 | 22,66 | 22,61 | 22,61 | 0,51% | 58,00 |
| 17.10.2025 | 22,29 | 22,49 | 22,29 | 22,49 | 0,49% | 190,00 |
| 16.10.2025 | 22,31 | 22,38 | 22,31 | 22,38 | 0,11% | 1.240,00 |
| 15.10.2025 | 22,44 | 22,52 | 22,36 | 22,36 | 0,70% | 840,00 |
| 14.10.2025 | 22,04 | 22,20 | 22,04 | 22,20 | 0,57% | 3.000,00 |
| 13.10.2025 | 22,23 | 22,26 | 22,08 | 22,08 | -1,30% | 2.226,00 |