172,000€
4,46%
Echtzeit-Aktienkurs ATI
Bid:
Ask:
Aktienkurse zur ATI Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 167,50 | 167,50 | 167,50 | 167,50 | 1,73% | - |
| 11.11.2026 | 164,65 | 164,65 | 164,65 | 164,65 | -0,87% | - |
| 10.11.2026 | 163,70 | 166,10 | 163,70 | 166,10 | 6,24% | 55,00 |
| 09.11.2026 | 156,35 | 156,35 | 156,35 | 156,35 | 4,86% | - |
| 06.11.2026 | 149,10 | 149,10 | 149,10 | 149,10 | -4,88% | - |
| 05.11.2026 | 156,75 | 156,75 | 156,75 | 156,75 | -0,95% | - |
| 04.11.2026 | 158,25 | 158,25 | 158,25 | 158,25 | 0,89% | - |
| 03.11.2026 | 154,05 | 156,85 | 154,05 | 156,85 | 6,34% | 114,00 |
| 02.11.2026 | 147,50 | 147,50 | 147,50 | 147,50 | -3,28% | - |
| 30.10.2026 | 153,40 | 153,40 | 152,50 | 152,50 | 4,70% | 155,00 |
| 29.10.2026 | 145,65 | 145,65 | 145,65 | 145,65 | -1,92% | - |
| 28.10.2026 | 148,50 | 148,50 | 148,50 | 148,50 | 1,33% | - |
| 27.10.2026 | 146,55 | 146,55 | 146,55 | 146,55 | 5,55% | - |
| 26.10.2026 | 138,85 | 138,85 | 138,85 | 138,85 | -2,80% | - |
| 23.10.2026 | 142,85 | 142,85 | 142,85 | 142,85 | -9,22% | - |
| 22.10.2026 | 157,35 | 157,35 | 157,35 | 157,35 | -2,60% | - |
| 21.10.2026 | 161,55 | 161,55 | 161,55 | 161,55 | -2,83% | - |
| 20.10.2026 | 166,25 | 166,25 | 166,25 | 166,25 | 0,45% | - |
| 19.10.2026 | 165,50 | 165,50 | 165,50 | 165,50 | -0,63% | - |
| 16.10.2026 | 166,55 | 166,55 | 166,55 | 166,55 | 0,36% | - |
| 15.10.2026 | 165,95 | 165,95 | 165,95 | 165,95 | -1,07% | - |
| 14.10.2026 | 167,75 | 167,75 | 167,75 | 167,75 | 0,99% | - |
| 13.10.2026 | 166,10 | 166,10 | 166,10 | 166,10 | -2,35% | - |
| 12.10.2026 | 170,10 | 170,10 | 170,10 | 170,10 | 2,13% | - |
| 09.10.2026 | 166,55 | 166,55 | 166,55 | 166,55 | -0,30% | - |
| 08.10.2026 | 167,05 | 167,05 | 167,05 | 167,05 | -0,77% | - |
| 07.10.2026 | 170,80 | 170,80 | 168,35 | 168,35 | -1,72% | 10,00 |
| 06.10.2026 | 171,30 | 171,30 | 171,30 | 171,30 | 1,12% | - |
| 05.10.2026 | 169,40 | 169,40 | 169,40 | 169,40 | 0,47% | - |
| 02.10.2026 | 168,60 | 168,60 | 168,60 | 168,60 | 1,32% | - |
| 01.10.2026 | 166,40 | 166,40 | 166,40 | 166,40 | 0,82% | - |
| 30.09.2026 | 165,70 | 165,70 | 165,05 | 165,05 | 4,30% | 18,00 |
| 29.09.2026 | 158,25 | 158,25 | 158,25 | 158,25 | -1,49% | - |
| 28.09.2026 | 160,65 | 160,65 | 160,65 | 160,65 | -1,53% | - |
| 25.09.2026 | 163,15 | 163,15 | 163,15 | 163,15 | 2,35% | - |
| 24.09.2026 | 159,40 | 159,40 | 159,40 | 159,40 | -1,82% | - |
| 23.09.2026 | 162,35 | 162,35 | 162,35 | 162,35 | -0,70% | - |
| 22.09.2026 | 163,50 | 163,50 | 163,50 | 163,50 | -1,42% | - |
| 21.09.2026 | 166,15 | 166,15 | 165,85 | 165,85 | 4,60% | 70,00 |
| 18.09.2026 | 158,55 | 158,55 | 158,55 | 158,55 | -3,76% | 10,00 |
| 17.09.2026 | 164,75 | 164,75 | 164,75 | 164,75 | 2,30% | - |
| 16.09.2026 | 161,05 | 161,05 | 161,05 | 161,05 | -0,65% | - |
| 15.09.2026 | 162,10 | 162,10 | 162,10 | 162,10 | -6,11% | - |
| 14.09.2026 | 169,75 | 172,65 | 169,75 | 172,65 | 1,38% | 40,00 |
| 11.09.2026 | 170,30 | 170,30 | 170,30 | 170,30 | -3,18% | - |
| 10.09.2026 | 175,90 | 175,90 | 175,90 | 175,90 | -0,62% | - |
| 09.09.2026 | 177,00 | 177,00 | 177,00 | 177,00 | -1,88% | - |
| 08.09.2026 | 180,40 | 180,40 | 180,40 | 180,40 | -1,18% | - |
| 07.09.2026 | 180,00 | 182,55 | 180,00 | 182,55 | 4,43% | 28,00 |
| 04.09.2026 | 174,80 | 174,80 | 174,80 | 174,80 | 1,48% | - |
| 03.09.2026 | 172,25 | 172,25 | 172,25 | 172,25 | 0,76% | - |
| 02.09.2026 | 170,95 | 170,95 | 170,95 | 170,95 | -2,51% | - |
| 01.09.2026 | 175,35 | 175,35 | 175,35 | 175,35 | -4,88% | - |
| 31.08.2026 | 181,75 | 184,35 | 181,75 | 184,35 | 0,60% | 3,00 |
| 28.08.2026 | 183,25 | 183,25 | 183,25 | 183,25 | 1,38% | - |
| 27.08.2026 | 180,75 | 180,75 | 180,75 | 180,75 | -1,58% | - |
| 26.08.2026 | 183,65 | 183,65 | 183,65 | 183,65 | 2,68% | - |
| 25.08.2026 | 178,35 | 178,85 | 178,35 | 178,85 | -0,08% | 3,00 |
| 24.08.2026 | 175,75 | 179,15 | 175,75 | 179,00 | 0,73% | 3.700,00 |
| 21.08.2026 | 177,70 | 177,70 | 177,70 | 177,70 | -2,63% | - |
| 20.08.2026 | 184,40 | 184,40 | 182,50 | 182,50 | -5,39% | 14,00 |
| 19.08.2026 | 192,90 | 192,90 | 192,90 | 192,90 | -2,67% | - |
| 18.08.2026 | 198,20 | 198,20 | 198,20 | 198,20 | 1,33% | - |
| 17.08.2026 | 195,60 | 195,60 | 195,60 | 195,60 | 0,62% | - |
| 14.08.2026 | 195,85 | 195,85 | 194,40 | 194,40 | -2,46% | 14,00 |
| 13.08.2026 | 199,00 | 199,30 | 199,00 | 199,30 | -0,75% | 10,00 |
| 12.08.2026 | 198,25 | 200,80 | 198,20 | 200,80 | 2,48% | 42,00 |
| 11.08.2026 | 195,95 | 195,95 | 195,95 | 195,95 | -2,51% | - |
| 10.08.2026 | 196,00 | 202,00 | 196,00 | 201,00 | 2,45% | 30,00 |
| 07.08.2026 | 192,15 | 196,20 | 192,15 | 196,20 | 9,06% | 8,00 |
| 06.08.2026 | 179,90 | 179,90 | 179,90 | 179,90 | 4,11% | - |
| 05.08.2026 | 172,80 | 172,80 | 172,80 | 172,80 | 4,16% | - |
| 04.08.2026 | 165,90 | 165,90 | 165,90 | 165,90 | 2,44% | - |
| 03.08.2026 | 161,95 | 161,95 | 161,95 | 161,95 | 2,76% | - |
| 31.07.2026 | 157,60 | 157,60 | 157,60 | 157,60 | 2,24% | - |
| 30.07.2026 | 154,15 | 154,15 | 154,15 | 154,15 | -3,08% | - |
| 29.07.2026 | 161,65 | 161,65 | 159,05 | 159,05 | -1,94% | 50,00 |
| 28.07.2026 | 167,00 | 167,00 | 162,20 | 162,20 | -7,34% | 2,00 |
| 27.07.2026 | 175,05 | 175,05 | 175,05 | 175,05 | 1,39% | - |
| 24.07.2026 | 174,25 | 174,25 | 172,65 | 172,65 | 2,01% | 71,00 |
| 23.07.2026 | 169,25 | 169,25 | 169,25 | 169,25 | -1,51% | - |
| 22.07.2026 | 171,85 | 171,85 | 171,85 | 171,85 | 1,78% | - |
| 21.07.2026 | 162,55 | 168,85 | 162,55 | 168,85 | 5,76% | 8,00 |
| 20.07.2026 | 159,65 | 159,65 | 159,65 | 159,65 | -0,03% | - |
| 17.07.2026 | 159,75 | 159,75 | 159,70 | 159,70 | -4,66% | 1,00 |
| 16.07.2026 | 167,50 | 167,50 | 167,50 | 167,50 | 1,55% | - |
| 15.07.2026 | 164,95 | 164,95 | 164,95 | 164,95 | 3,09% | - |
| 14.07.2026 | 160,00 | 160,00 | 160,00 | 160,00 | -3,50% | - |
| 13.07.2026 | 165,80 | 165,80 | 165,80 | 165,80 | 2,16% | 20,00 |
| 10.07.2026 | 162,30 | 162,30 | 162,30 | 162,30 | 0,56% | - |
| 09.07.2026 | 161,40 | 161,40 | 161,40 | 161,40 | 1,96% | - |
| 08.07.2026 | 158,30 | 158,30 | 158,30 | 158,30 | -4,47% | - |
| 07.07.2026 | 165,70 | 165,70 | 165,70 | 165,70 | 1,07% | - |
| 06.07.2026 | 163,95 | 163,95 | 163,95 | 163,95 | 0,28% | - |
| 03.07.2026 | 163,50 | 163,50 | 163,50 | 163,50 | -2,71% | - |
| 02.07.2026 | 168,05 | 168,05 | 168,05 | 168,05 | -1,09% | - |
| 01.07.2026 | 169,90 | 169,90 | 169,90 | 169,90 | -1,82% | - |
| 30.06.2026 | 173,05 | 173,05 | 173,05 | 173,05 | 1,44% | - |
| 29.06.2026 | 171,65 | 171,65 | 170,60 | 170,60 | -1,19% | 7,00 |
| 26.06.2026 | 172,65 | 172,65 | 172,65 | 172,65 | 0,06% | - |