22,328€
-0,55%
Echtzeit-Aktienkurs AT&T
Bid:
Ask:
Aktienkurse zur AT&T Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.10.2025 | 22,34 | 22,37 | 22,33 | 22,37 | -0,95% | 2.248,00 |
| 09.10.2025 | 22,58 | 22,64 | 22,58 | 22,58 | -0,02% | 2.170,00 |
| 08.10.2025 | 22,47 | 22,59 | 22,47 | 22,59 | 1,78% | 1.850,00 |
| 07.10.2025 | 22,28 | 22,28 | 22,13 | 22,19 | -0,05% | 452,00 |
| 06.10.2025 | 23,12 | 23,12 | 22,20 | 22,20 | -3,50% | 3.871,00 |
| 03.10.2025 | 23,02 | 23,14 | 23,00 | 23,01 | 0,02% | 768,00 |
| 02.10.2025 | 23,43 | 23,48 | 23,00 | 23,00 | -2,11% | 539,00 |
| 01.10.2025 | 23,82 | 23,92 | 23,50 | 23,50 | -2,57% | 1.770,00 |
| 30.09.2025 | 23,89 | 24,12 | 23,89 | 24,12 | 0,52% | 1.765,00 |
| 29.09.2025 | 24,10 | 24,18 | 23,99 | 23,99 | -1,11% | 828,00 |
| 26.09.2025 | 24,20 | 24,26 | 24,20 | 24,26 | -0,98% | 2.500,00 |
| 25.09.2025 | 24,05 | 24,50 | 24,05 | 24,50 | 1,91% | 1.555,00 |
| 24.09.2025 | 24,36 | 24,50 | 24,03 | 24,04 | -0,99% | 1.723,00 |
| 23.09.2025 | 24,46 | 24,50 | 24,28 | 24,28 | -0,67% | 1.068,00 |
| 22.09.2025 | 24,75 | 24,75 | 24,45 | 24,45 | -1,37% | 151,00 |
| 19.09.2025 | 24,76 | 24,87 | 24,76 | 24,79 | -0,46% | 602,00 |
| 18.09.2025 | 25,06 | 25,06 | 24,90 | 24,90 | 0,30% | 2.540,00 |
| 17.09.2025 | 24,68 | 24,84 | 24,68 | 24,83 | 0,49% | 968,00 |
| 16.09.2025 | 25,10 | 25,10 | 24,71 | 24,71 | -2,29% | 353,00 |
| 15.09.2025 | 25,12 | 25,29 | 24,88 | 25,29 | 0,50% | 1.212,00 |
| 12.09.2025 | 25,09 | 25,16 | 25,08 | 25,16 | 0,55% | 4.124,00 |
| 11.09.2025 | 24,98 | 25,08 | 24,82 | 25,02 | 0,90% | 1.051,00 |
| 10.09.2025 | 25,02 | 25,02 | 24,70 | 24,80 | -1,05% | 820,00 |
| 09.09.2025 | 24,47 | 25,23 | 24,42 | 25,06 | 1,51% | 1.026,00 |
| 08.09.2025 | 25,16 | 25,27 | 23,80 | 24,69 | -1,98% | 1.701,00 |
| 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 |