139,925€
3,69%
Echtzeit-Aktienkurs ATI
Bid:
Ask:
Aktienkurse zur ATI Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 133,60 | 139,75 | 133,60 | 139,75 | 3,56% | 50,00 |
| 16.04.2026 | 132,70 | 134,95 | 132,70 | 134,95 | -1,78% | 2,00 |
| 15.04.2026 | 137,40 | 137,40 | 137,40 | 137,40 | -0,04% | - |
| 14.04.2026 | 137,45 | 137,45 | 137,45 | 137,45 | -0,15% | - |
| 13.04.2026 | 137,65 | 137,65 | 137,65 | 137,65 | 1,21% | - |
| 10.04.2026 | 136,00 | 136,00 | 136,00 | 136,00 | 2,60% | - |
| 09.04.2026 | 132,55 | 132,55 | 132,55 | 132,55 | -1,45% | - |
| 08.04.2026 | 130,65 | 134,50 | 130,65 | 134,50 | 6,03% | 8,00 |
| 07.04.2026 | 126,85 | 126,85 | 126,85 | 126,85 | -0,39% | - |
| 02.04.2026 | 127,95 | 127,95 | 127,35 | 127,35 | -0,04% | 300,00 |
| 01.04.2026 | 124,70 | 127,80 | 124,70 | 127,40 | 8,66% | 149,00 |
| 31.03.2026 | 117,25 | 117,25 | 117,25 | 117,25 | -3,10% | - |
| 30.03.2026 | 121,00 | 121,00 | 121,00 | 121,00 | -1,79% | - |
| 27.03.2026 | 125,00 | 125,00 | 123,20 | 123,20 | -3,71% | 50,00 |
| 26.03.2026 | 127,95 | 127,95 | 127,95 | 127,95 | -2,74% | - |
| 25.03.2026 | 130,35 | 131,55 | 130,35 | 131,55 | 4,57% | 15,00 |
| 24.03.2026 | 125,80 | 125,80 | 125,80 | 125,80 | 4,36% | - |
| 23.03.2026 | 120,55 | 120,55 | 120,55 | 120,55 | -5,15% | - |
| 20.03.2026 | 127,10 | 127,10 | 127,10 | 127,10 | -1,51% | - |
| 19.03.2026 | 129,50 | 129,50 | 129,05 | 129,05 | -1,07% | 143,00 |
| 18.03.2026 | 128,95 | 130,45 | 128,95 | 130,45 | 2,27% | 88,00 |
| 17.03.2026 | 127,55 | 127,55 | 127,55 | 127,55 | 2,74% | - |
| 16.03.2026 | 124,15 | 124,15 | 124,15 | 124,15 | -2,44% | - |
| 13.03.2026 | 127,25 | 127,25 | 127,25 | 127,25 | -5,64% | - |
| 12.03.2026 | 134,85 | 134,85 | 134,85 | 134,85 | -2,35% | - |
| 11.03.2026 | 136,80 | 138,10 | 136,80 | 138,10 | 2,75% | 24,00 |
| 10.03.2026 | 134,40 | 134,40 | 134,40 | 134,40 | 6,25% | - |
| 09.03.2026 | 126,50 | 126,50 | 126,50 | 126,50 | -3,29% | - |
| 06.03.2026 | 132,55 | 132,55 | 130,80 | 130,80 | -5,29% | 24,00 |
| 05.03.2026 | 138,10 | 138,10 | 138,10 | 138,10 | 3,60% | - |
| 04.03.2026 | 133,30 | 133,30 | 133,30 | 133,30 | -5,46% | - |
| 03.03.2026 | 141,00 | 141,00 | 141,00 | 141,00 | 3,45% | - |
| 02.03.2026 | 136,30 | 136,30 | 136,30 | 136,30 | -0,40% | - |
| 27.02.2026 | 136,85 | 136,85 | 136,85 | 136,85 | 1,30% | - |
| 26.02.2026 | 135,10 | 135,10 | 135,10 | 135,10 | -0,22% | - |
| 25.02.2026 | 135,40 | 135,40 | 135,40 | 135,40 | 0,30% | - |
| 24.02.2026 | 135,00 | 135,00 | 135,00 | 135,00 | 0,04% | - |
| 23.02.2026 | 132,45 | 134,95 | 132,45 | 134,95 | 4,41% | 150,00 |
| 20.02.2026 | 129,25 | 129,25 | 129,25 | 129,25 | 3,36% | - |
| 19.02.2026 | 125,05 | 125,05 | 125,05 | 125,05 | 1,05% | - |
| 18.02.2026 | 123,75 | 123,75 | 123,75 | 123,75 | 3,30% | - |
| 17.02.2026 | 119,80 | 119,80 | 119,80 | 119,80 | -2,52% | - |
| 16.02.2026 | 120,40 | 122,90 | 120,40 | 122,90 | 1,40% | 10,00 |
| 13.02.2026 | 116,50 | 121,20 | 116,50 | 121,20 | 3,99% | 16,00 |
| 12.02.2026 | 116,55 | 116,55 | 116,55 | 116,55 | 1,66% | - |
| 11.02.2026 | 114,65 | 114,65 | 114,65 | 114,65 | 1,28% | - |
| 10.02.2026 | 113,20 | 113,20 | 113,20 | 113,20 | -1,61% | - |
| 09.02.2026 | 111,95 | 115,05 | 111,95 | 115,05 | 6,18% | 30,00 |
| 06.02.2026 | 108,35 | 108,35 | 108,35 | 108,35 | 1,07% | - |
| 05.02.2026 | 107,20 | 107,20 | 107,20 | 107,20 | -0,42% | - |
| 04.02.2026 | 107,65 | 107,65 | 107,65 | 107,65 | 4,92% | - |
| 03.02.2026 | 102,60 | 102,60 | 102,60 | 102,60 | 4,18% | - |
| 02.02.2026 | 98,48 | 98,48 | 98,48 | 98,48 | -1,62% | 54,00 |
| 30.01.2026 | 100,10 | 100,10 | 100,10 | 100,10 | -1,09% | - |
| 29.01.2026 | 100,90 | 101,20 | 100,90 | 101,20 | -1,94% | 135,00 |
| 28.01.2026 | 103,20 | 103,20 | 103,20 | 103,20 | -0,05% | - |
| 27.01.2026 | 103,25 | 103,25 | 103,25 | 103,25 | -1,67% | - |
| 26.01.2026 | 105,00 | 105,00 | 105,00 | 105,00 | -0,71% | 15,00 |
| 23.01.2026 | 104,55 | 105,75 | 104,55 | 105,75 | 0,00% | 20,00 |
| 22.01.2026 | 105,75 | 105,75 | 105,75 | 105,75 | -0,14% | - |
| 21.01.2026 | 105,10 | 105,90 | 105,10 | 105,90 | -0,66% | 10,00 |
| 20.01.2026 | 104,75 | 106,60 | 104,75 | 106,60 | 1,38% | 22,00 |
| 19.01.2026 | 105,15 | 105,15 | 105,15 | 105,15 | -2,64% | - |
| 16.01.2026 | 108,00 | 108,00 | 108,00 | 108,00 | -0,18% | - |
| 15.01.2026 | 105,95 | 108,20 | 105,95 | 108,20 | 3,34% | 14,00 |
| 14.01.2026 | 105,65 | 105,65 | 104,70 | 104,70 | -1,04% | 2,00 |
| 13.01.2026 | 105,80 | 105,80 | 105,80 | 105,80 | -0,19% | - |
| 12.01.2026 | 106,00 | 106,00 | 106,00 | 106,00 | 1,34% | 1,00 |
| 09.01.2026 | 101,35 | 104,60 | 101,35 | 104,60 | 1,90% | 28,00 |
| 08.01.2026 | 102,65 | 102,65 | 102,65 | 102,65 | -1,58% | - |
| 07.01.2026 | 103,80 | 104,60 | 103,80 | 104,30 | 2,20% | 120,00 |
| 06.01.2026 | 102,05 | 102,05 | 102,05 | 102,05 | 0,54% | - |
| 05.01.2026 | 102,20 | 102,20 | 101,50 | 101,50 | 4,17% | 20,00 |
| 02.01.2026 | 97,44 | 97,44 | 97,44 | 97,44 | -0,87% | - |
| 30.12.2025 | 98,00 | 98,30 | 98,00 | 98,30 | 0,06% | 18,00 |
| 29.12.2025 | 98,24 | 98,24 | 98,24 | 98,24 | 0,12% | - |
| 23.12.2025 | 98,12 | 98,12 | 98,12 | 98,12 | 1,95% | - |
| 22.12.2025 | 96,24 | 96,24 | 96,24 | 96,24 | 3,77% | - |
| 19.12.2025 | 92,74 | 92,74 | 92,74 | 92,74 | 1,76% | - |
| 18.12.2025 | 91,14 | 91,14 | 91,14 | 91,14 | -0,89% | - |
| 17.12.2025 | 91,96 | 91,96 | 91,96 | 91,96 | 0,52% | - |
| 16.12.2025 | 91,48 | 91,48 | 91,48 | 91,48 | -1,21% | - |
| 15.12.2025 | 92,60 | 92,60 | 92,60 | 92,60 | -1,61% | - |
| 12.12.2025 | 94,12 | 94,12 | 94,12 | 94,12 | 6,49% | - |
| 11.12.2025 | 88,38 | 88,38 | 88,38 | 88,38 | 4,22% | - |
| 10.12.2025 | 84,80 | 84,80 | 84,80 | 84,80 | -0,12% | - |
| 09.12.2025 | 84,90 | 84,90 | 84,90 | 84,90 | -1,10% | - |
| 08.12.2025 | 85,84 | 85,84 | 85,84 | 85,84 | 0,40% | - |
| 05.12.2025 | 85,50 | 85,50 | 85,50 | 85,50 | 2,17% | - |
| 04.12.2025 | 83,68 | 83,68 | 83,68 | 83,68 | -1,78% | - |
| 03.12.2025 | 84,14 | 85,20 | 84,14 | 85,20 | 0,66% | 45,00 |
| 02.12.2025 | 84,64 | 84,64 | 84,64 | 84,64 | -2,01% | - |
| 01.12.2025 | 86,38 | 86,38 | 86,38 | 86,38 | 0,75% | - |
| 28.11.2025 | 85,74 | 85,74 | 85,74 | 85,74 | -1,94% | - |
| 27.11.2025 | 85,68 | 87,44 | 85,68 | 87,44 | 2,53% | 20,00 |
| 26.11.2025 | 85,28 | 85,28 | 85,28 | 85,28 | 1,62% | - |
| 25.11.2025 | 83,92 | 83,92 | 83,92 | 83,92 | 0,72% | - |
| 24.11.2025 | 83,32 | 83,32 | 83,32 | 83,32 | 2,61% | - |
| 21.11.2025 | 81,20 | 81,20 | 81,20 | 81,20 | -4,72% | - |
| 20.11.2025 | 85,22 | 85,22 | 85,22 | 85,22 | 1,52% | - |