18,456€
0,35%
Echtzeit-Aktienkurs AT & T Inc.
Bid:
Ask:
Aktienkurse zur AT & T Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 18,45 | 18,55 | 18,34 | 18,45 | 0,31% | 309,00 |
| 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 |
| 15.05.2026 | 21,20 | 21,28 | 21,20 | 21,20 | 0,50% | 324,00 |
| 14.05.2026 | 21,08 | 21,10 | 21,08 | 21,10 | -1,40% | 80,00 |
| 13.05.2026 | 21,48 | 21,48 | 21,40 | 21,40 | -0,40% | 600,00 |
| 12.05.2026 | 21,19 | 21,48 | 21,19 | 21,48 | 1,92% | 427,00 |
| 11.05.2026 | 21,35 | 21,42 | 21,08 | 21,08 | -2,02% | 2.812,00 |
| 08.05.2026 | 21,47 | 21,55 | 21,45 | 21,51 | -0,07% | 2.807,00 |
| 07.05.2026 | 21,69 | 21,77 | 21,53 | 21,53 | -0,97% | 834,00 |
| 06.05.2026 | 22,06 | 22,07 | 21,74 | 21,74 | -2,53% | 500,00 |
| 05.05.2026 | 22,29 | 22,33 | 22,29 | 22,30 | 0,65% | 923,00 |
| 04.05.2026 | 22,22 | 22,33 | 22,09 | 22,16 | -0,89% | 2.065,00 |
| 30.04.2026 | 22,06 | 22,46 | 21,99 | 22,36 | 1,15% | 2.779,00 |
| 29.04.2026 | 22,23 | 22,23 | 22,07 | 22,10 | 0,02% | 1.074,00 |
| 28.04.2026 | 21,76 | 22,10 | 21,76 | 22,10 | -0,52% | 824,00 |
| 27.04.2026 | 22,31 | 22,55 | 22,21 | 22,21 | -1,07% | 1.688,00 |
| 24.04.2026 | 22,74 | 22,75 | 22,45 | 22,45 | -0,53% | 1.109,00 |
| 23.04.2026 | 22,12 | 22,68 | 22,12 | 22,57 | 1,99% | 5.115,00 |
| 22.04.2026 | 22,06 | 22,25 | 21,40 | 22,13 | -0,83% | 15.896,00 |
| 21.04.2026 | 22,19 | 22,35 | 22,17 | 22,32 | -1,11% | 5.835,00 |
| 20.04.2026 | 22,60 | 22,60 | 22,57 | 22,57 | 0,65% | 242,00 |
| 17.04.2026 | 22,35 | 22,44 | 22,35 | 22,42 | 0,45% | 1.775,00 |
| 16.04.2026 | 21,53 | 22,32 | 21,53 | 22,32 | 3,38% | 898,00 |
| 15.04.2026 | 21,69 | 21,79 | 21,59 | 21,59 | -0,55% | 3.795,00 |
| 14.04.2026 | 21,72 | 21,79 | 21,20 | 21,71 | 0,07% | 2.559,00 |
| 13.04.2026 | 22,59 | 22,67 | 21,70 | 21,70 | -3,58% | 500,00 |
| 10.04.2026 | 22,66 | 22,80 | 22,50 | 22,50 | -2,15% | 3.966,00 |
| 09.04.2026 | 23,53 | 23,53 | 22,92 | 23,00 | -1,08% | 5.240,00 |
| 08.04.2026 | 23,98 | 23,98 | 23,25 | 23,25 | -5,12% | 362,00 |
| 07.04.2026 | 24,46 | 24,58 | 24,38 | 24,50 | -0,69% | 5.232,00 |
| 02.04.2026 | 24,53 | 24,67 | 24,53 | 24,67 | 0,78% | 234,00 |
| 01.04.2026 | 25,09 | 25,09 | 24,48 | 24,48 | -1,57% | 98,00 |
| 31.03.2026 | 25,08 | 25,17 | 24,87 | 24,87 | -1,82% | 149,00 |
| 30.03.2026 | 25,20 | 25,37 | 25,20 | 25,33 | 0,28% | 1.858,00 |
| 27.03.2026 | 25,03 | 25,40 | 25,03 | 25,26 | 0,22% | 3.411,00 |
| 26.03.2026 | 24,83 | 25,24 | 24,83 | 25,21 | 0,80% | 918,00 |
| 25.03.2026 | 24,96 | 25,01 | 24,84 | 25,01 | -0,97% | 1.011,00 |
| 24.03.2026 | 24,77 | 25,25 | 24,77 | 25,25 | 1,81% | 4.655,00 |
| 23.03.2026 | 24,54 | 24,82 | 24,35 | 24,80 | 0,40% | 6.644,00 |
| 20.03.2026 | 23,91 | 24,71 | 23,90 | 24,70 | 3,00% | 5.905,00 |
| 19.03.2026 | 23,86 | 24,15 | 23,84 | 23,98 | -0,33% | 891,00 |
| 18.03.2026 | 24,08 | 24,08 | 24,06 | 24,06 | -0,23% | 2.500,00 |
| 17.03.2026 | 24,04 | 24,20 | 24,04 | 24,12 | 0,33% | 875,00 |
| 16.03.2026 | 24,20 | 24,20 | 23,95 | 24,04 | -0,89% | 225,00 |
| 13.03.2026 | 23,78 | 24,25 | 23,78 | 24,25 | 3,17% | 1.870,00 |
| 12.03.2026 | 23,26 | 23,51 | 23,26 | 23,51 | 0,66% | 640,00 |
| 11.03.2026 | 23,97 | 23,97 | 23,35 | 23,35 | -1,58% | 790,00 |
| 10.03.2026 | 23,65 | 23,73 | 23,65 | 23,73 | -1,31% | 700,00 |
| 09.03.2026 | 24,41 | 24,55 | 23,79 | 24,04 | -1,94% | 8.084,00 |
| 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 |