21,590€
-0,32%
Echtzeit-Aktienkurs AT & T Inc.
Bid:
Ask:
Aktienkurse zur AT & T Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 21,64 | 21,64 | 21,63 | 21,63 | -0,16% | 500,00 |
| 01.10.2026 | 21,57 | 21,73 | 21,57 | 21,66 | 0,12% | 3.450,00 |
| 30.09.2026 | 21,61 | 21,71 | 21,61 | 21,64 | -1,66% | 2.288,00 |
| 29.09.2026 | 21,88 | 22,00 | 21,84 | 22,00 | -0,23% | 1.701,00 |
| 28.09.2026 | 22,28 | 22,51 | 22,05 | 22,05 | -0,99% | 806,00 |
| 25.09.2026 | 22,35 | 22,35 | 22,27 | 22,27 | -0,74% | 23,00 |
| 24.09.2026 | 22,20 | 22,59 | 22,20 | 22,44 | 2,42% | 764,00 |
| 23.09.2026 | 21,94 | 22,16 | 21,91 | 21,91 | -0,21% | 5.145,00 |
| 22.09.2026 | 22,10 | 22,34 | 21,95 | 21,95 | -1,79% | 4.146,00 |
| 21.09.2026 | 22,15 | 22,35 | 22,09 | 22,35 | 0,52% | 1.334,00 |
| 18.09.2026 | 22,13 | 22,28 | 22,00 | 22,24 | 0,52% | 2.570,00 |
| 17.09.2026 | 22,47 | 22,52 | 22,12 | 22,12 | -3,13% | 1.329,00 |
| 16.09.2026 | 23,10 | 23,20 | 22,84 | 22,84 | -2,04% | 6.712,00 |
| 15.09.2026 | 22,91 | 23,31 | 22,86 | 23,31 | 1,35% | 2.545,00 |
| 14.09.2026 | 22,65 | 23,00 | 22,65 | 23,00 | 2,29% | 2.159,00 |
| 11.09.2026 | 22,04 | 22,50 | 22,04 | 22,49 | 2,37% | 3.180,00 |
| 10.09.2026 | 21,60 | 21,97 | 21,60 | 21,97 | 1,29% | 1.496,00 |
| 09.09.2026 | 21,96 | 21,96 | 21,60 | 21,69 | -1,86% | 5.676,00 |
| 08.09.2026 | 21,87 | 22,26 | 21,87 | 22,10 | -0,16% | 690,00 |
| 07.09.2026 | 22,22 | 22,22 | 21,81 | 22,13 | -1,34% | 5.260,00 |
| 04.09.2026 | 22,42 | 22,43 | 22,42 | 22,43 | 0,34% | 691,00 |
| 03.09.2026 | 22,40 | 22,49 | 22,34 | 22,36 | -0,64% | 988,00 |
| 02.09.2026 | 22,51 | 22,51 | 22,43 | 22,50 | 0,31% | 779,00 |
| 01.09.2026 | 22,31 | 22,65 | 22,31 | 22,43 | 0,13% | 724,00 |
| 31.08.2026 | 22,45 | 22,48 | 22,24 | 22,40 | 0,04% | 4.732,00 |
| 28.08.2026 | 21,80 | 22,39 | 21,80 | 22,39 | 2,42% | 141,00 |
| 27.08.2026 | 22,12 | 22,12 | 21,86 | 21,86 | -1,38% | 590,00 |
| 26.08.2026 | 22,14 | 22,21 | 22,03 | 22,17 | 0,36% | 3.522,00 |
| 25.08.2026 | 21,97 | 22,09 | 21,85 | 22,09 | 2,10% | 428,00 |
| 24.08.2026 | 21,63 | 21,63 | 21,63 | 21,63 | -0,07% | 400,00 |
| 21.08.2026 | 21,48 | 21,65 | 21,48 | 21,65 | 0,65% | 1.030,00 |
| 20.08.2026 | 21,58 | 21,58 | 21,37 | 21,51 | -0,53% | 2.241,00 |
| 19.08.2026 | 21,46 | 21,85 | 21,36 | 21,62 | -0,32% | 861,00 |
| 18.08.2026 | 21,28 | 21,69 | 21,28 | 21,69 | 1,93% | 392,00 |
| 17.08.2026 | 21,43 | 21,49 | 21,28 | 21,28 | -1,16% | 1.825,00 |
| 14.08.2026 | 21,28 | 21,53 | 21,20 | 21,53 | 1,41% | 1.164,00 |
| 13.08.2026 | 21,04 | 21,23 | 21,04 | 21,23 | 0,31% | 212,00 |
| 12.08.2026 | 21,17 | 21,17 | 21,17 | 21,17 | 0,24% | - |
| 11.08.2026 | 20,78 | 21,12 | 20,78 | 21,12 | 1,47% | 1.153,00 |
| 10.08.2026 | 20,70 | 20,81 | 20,50 | 20,81 | 1,64% | 3.939,00 |
| 07.08.2026 | 20,49 | 20,49 | 20,48 | 20,48 | 1,16% | 300,00 |
| 06.08.2026 | 19,92 | 20,24 | 19,92 | 20,24 | 2,38% | 1.780,00 |
| 05.08.2026 | 20,03 | 20,13 | 19,77 | 19,77 | -2,73% | 2.123,00 |
| 04.08.2026 | 20,47 | 20,52 | 20,00 | 20,33 | 0,42% | 4.120,00 |
| 03.08.2026 | 20,21 | 20,50 | 20,21 | 20,24 | 0,42% | 1.914,00 |
| 31.07.2026 | 20,14 | 20,37 | 20,00 | 20,16 | -2,82% | 3.340,00 |
| 30.07.2026 | 20,84 | 20,90 | 20,74 | 20,74 | -1,21% | 208,00 |
| 29.07.2026 | 21,67 | 21,67 | 21,00 | 21,00 | -4,52% | 4.111,00 |
| 28.07.2026 | 21,47 | 21,99 | 21,47 | 21,99 | 2,76% | 4.008,00 |
| 27.07.2026 | 21,08 | 21,44 | 20,97 | 21,40 | 2,12% | 1.967,00 |
| 24.07.2026 | 20,12 | 20,96 | 20,11 | 20,96 | 4,54% | 727,00 |
| 23.07.2026 | 20,08 | 20,40 | 20,05 | 20,05 | 0,15% | 1.315,00 |
| 22.07.2026 | 19,51 | 20,65 | 19,51 | 20,02 | 2,50% | 4.500,00 |
| 21.07.2026 | 19,30 | 19,53 | 19,14 | 19,53 | 2,14% | 601,00 |
| 20.07.2026 | 19,02 | 19,12 | 18,92 | 19,12 | -1,95% | 880,00 |
| 17.07.2026 | 19,19 | 19,50 | 19,19 | 19,50 | 2,96% | 972,00 |
| 16.07.2026 | 18,64 | 18,94 | 18,64 | 18,94 | 0,17% | 674,00 |
| 15.07.2026 | 18,57 | 18,90 | 18,57 | 18,90 | 1,54% | 1.431,00 |
| 14.07.2026 | 18,88 | 18,94 | 18,62 | 18,62 | -1,49% | 123,00 |
| 13.07.2026 | 18,51 | 18,90 | 18,51 | 18,90 | 1,89% | 899,00 |
| 10.07.2026 | 18,16 | 18,55 | 18,16 | 18,55 | 1,83% | 1.867,00 |
| 09.07.2026 | 18,40 | 18,40 | 18,22 | 18,22 | -2,14% | 600,00 |
| 08.07.2026 | 18,48 | 18,75 | 18,34 | 18,61 | 1,21% | 2.425,00 |
| 07.07.2026 | 17,98 | 18,39 | 17,98 | 18,39 | 3,26% | 6.756,00 |
| 06.07.2026 | 18,11 | 18,17 | 17,79 | 17,81 | -1,20% | 4.110,00 |
| 03.07.2026 | 17,92 | 18,20 | 17,85 | 18,03 | 2,67% | 815,00 |
| 02.07.2026 | 18,04 | 18,08 | 17,50 | 17,56 | -3,15% | 14.613,00 |
| 01.07.2026 | 18,20 | 18,20 | 18,13 | 18,13 | -0,36% | 1.710,00 |
| 30.06.2026 | 19,09 | 19,22 | 18,11 | 18,20 | -4,01% | 9.929,00 |
| 29.06.2026 | 19,87 | 19,90 | 18,72 | 18,96 | -3,88% | 5.880,00 |
| 26.06.2026 | 19,66 | 19,84 | 19,66 | 19,72 | -0,49% | 835,00 |
| 25.06.2026 | 19,60 | 19,82 | 19,57 | 19,82 | -0,20% | 271,00 |
| 24.06.2026 | 20,03 | 20,12 | 19,86 | 19,86 | -0,99% | 6.446,00 |
| 23.06.2026 | 19,35 | 20,06 | 19,35 | 20,06 | 3,22% | 1.160,00 |
| 22.06.2026 | 19,36 | 19,43 | 19,25 | 19,43 | 1,17% | 1.468,00 |
| 19.06.2026 | 19,20 | 19,36 | 19,20 | 19,21 | -1,52% | 937,00 |
| 18.06.2026 | 19,55 | 19,56 | 19,47 | 19,51 | 1,18% | 6.174,00 |
| 17.06.2026 | 19,76 | 19,90 | 19,28 | 19,28 | -2,81% | 4.798,00 |
| 16.06.2026 | 20,10 | 20,16 | 19,84 | 19,84 | -1,48% | 5.544,00 |
| 15.06.2026 | 20,33 | 20,34 | 20,00 | 20,14 | -0,96% | 2.497,00 |
| 12.06.2026 | 19,87 | 20,33 | 19,87 | 20,33 | 1,02% | 3.762,00 |
| 11.06.2026 | 20,05 | 20,13 | 20,05 | 20,13 | 0,27% | 669,00 |
| 10.06.2026 | 19,58 | 20,11 | 19,58 | 20,07 | 3,42% | 10.240,00 |
| 09.06.2026 | 19,55 | 19,68 | 19,41 | 19,41 | -1,02% | 2.282,00 |
| 08.06.2026 | 19,79 | 19,79 | 19,47 | 19,61 | -0,87% | 4.184,00 |
| 05.06.2026 | 19,66 | 19,87 | 19,65 | 19,78 | 1,43% | 1.843,00 |
| 04.06.2026 | 20,28 | 20,47 | 19,50 | 19,50 | -3,77% | 5.131,00 |
| 03.06.2026 | 21,15 | 21,15 | 20,27 | 20,27 | -3,43% | 533,00 |
| 02.06.2026 | 21,05 | 21,06 | 20,99 | 20,99 | -1,41% | 235,00 |
| 01.06.2026 | 21,21 | 21,31 | 21,17 | 21,29 | 0,85% | 1.904,00 |
| 29.05.2026 | 21,41 | 21,41 | 21,11 | 21,11 | -1,38% | 2.291,00 |
| 28.05.2026 | 21,42 | 21,50 | 21,40 | 21,40 | -0,70% | 1.284,00 |
| 27.05.2026 | 21,46 | 21,57 | 21,44 | 21,55 | -0,32% | 2.756,00 |
| 26.05.2026 | 21,64 | 21,76 | 21,62 | 21,62 | -0,35% | 3.923,00 |
| 25.05.2026 | 21,70 | 21,70 | 21,70 | 21,70 | -0,66% | - |
| 22.05.2026 | 21,78 | 21,87 | 21,78 | 21,84 | 0,25% | 3.021,00 |
| 21.05.2026 | 21,41 | 21,79 | 21,40 | 21,79 | 1,16% | 972,00 |
| 20.05.2026 | 21,59 | 21,59 | 21,50 | 21,54 | 0,51% | 623,00 |
| 19.05.2026 | 20,95 | 21,43 | 20,95 | 21,43 | 3,68% | 1.693,00 |
| 18.05.2026 | 20,73 | 20,73 | 20,61 | 20,67 | -2,52% | 354,00 |