42,705€
-2,94%
Echtzeit-Aktienkurs AT & S Austria Technologie & Systemtechnik AG
Bid:
Ask:
Aktienkurse zur AT & S Austria Technologie & Systemtechnik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2021 | 43,33 | 43,33 | 43,33 | 43,33 | -1,19% | - |
| 16.12.2021 | 44,93 | 45,25 | 43,85 | 43,85 | -2,02% | - |
| 15.12.2021 | 44,58 | 44,76 | 44,58 | 44,76 | -4,02% | - |
| 13.12.2021 | 46,63 | 46,63 | 46,63 | 46,63 | -0,85% | - |
| 10.12.2021 | 47,03 | 47,03 | 47,03 | 47,03 | -0,42% | - |
| 09.12.2021 | 47,23 | 47,23 | 47,13 | 47,23 | -0,16% | - |
| 08.12.2021 | 46,51 | 47,81 | 46,51 | 47,31 | 7,02% | - |
| 07.12.2021 | 44,20 | 44,20 | 44,20 | 44,20 | -0,51% | - |
| 03.12.2021 | 44,03 | 44,43 | 44,03 | 44,43 | 0,62% | - |
| 02.12.2021 | 44,25 | 44,25 | 44,15 | 44,15 | 0,33% | - |
| 29.11.2021 | 44,25 | 44,25 | 44,00 | 44,01 | -1,61% | - |
| 25.11.2021 | 44,68 | 44,73 | 44,63 | 44,73 | 1,64% | - |
| 24.11.2021 | 44,01 | 44,01 | 44,01 | 44,01 | 0,00% | - |
| 23.11.2021 | 44,15 | 44,15 | 44,01 | 44,01 | -0,90% | - |
| 22.11.2021 | 44,38 | 44,41 | 44,38 | 44,41 | 1,20% | - |
| 19.11.2021 | 43,88 | 43,88 | 43,88 | 43,88 | -2,06% | - |
| 17.11.2021 | 44,81 | 44,81 | 44,81 | 44,81 | 0,00% | - |
| 16.11.2021 | 44,76 | 44,81 | 44,76 | 44,81 | 22,17% | - |
| 12.11.2021 | 36,68 | 36,68 | 36,68 | 36,68 | 2,16% | - |
| 11.11.2021 | 35,93 | 35,93 | 35,90 | 35,90 | -0,07% | - |
| 10.11.2021 | 35,93 | 35,93 | 35,93 | 35,93 | 26,03% | - |
| 09.11.2021 | 28,51 | 28,51 | 28,51 | 28,51 | 0,00% | - |
| 08.11.2021 | 28,51 | 28,51 | 28,51 | 28,51 | -18,96% | - |
| 05.11.2021 | 41,85 | 41,85 | 35,18 | 35,18 | 8,65% | - |
| 04.11.2021 | 32,38 | 32,38 | 32,38 | 32,38 | -10,44% | - |
| 03.11.2021 | 28,51 | 36,15 | 28,51 | 36,15 | 26,82% | - |
| 02.11.2021 | 28,51 | 28,51 | 28,51 | 28,51 | -18,22% | - |
| 01.11.2021 | 34,86 | 34,86 | 34,86 | 34,86 | 13,72% | - |
| 29.10.2021 | 30,65 | 30,65 | 30,65 | 30,65 | 0,00% | - |
| 28.10.2021 | 30,65 | 30,65 | 30,65 | 30,65 | 0,00% | - |
| 27.10.2021 | 31,20 | 31,20 | 30,55 | 30,65 | -1,21% | - |
| 25.10.2021 | 31,03 | 31,03 | 31,03 | 31,03 | -0,48% | - |
| 22.10.2021 | 31,18 | 31,18 | 31,18 | 31,18 | -6,66% | - |
| 21.10.2021 | 31,18 | 33,40 | 31,18 | 33,40 | 7,14% | - |
| 20.10.2021 | 31,18 | 31,18 | 31,18 | 31,18 | -7,37% | - |
| 19.10.2021 | 33,66 | 33,66 | 33,66 | 33,66 | 7,87% | - |
| 15.10.2021 | 31,25 | 31,25 | 31,20 | 31,20 | -0,08% | - |
| 14.10.2021 | 31,23 | 31,45 | 31,23 | 31,23 | 1,86% | - |
| 13.10.2021 | 30,66 | 30,76 | 30,61 | 30,66 | 1,84% | - |
| 11.10.2021 | 30,66 | 30,66 | 30,03 | 30,10 | -2,29% | - |
| 04.10.2021 | 30,81 | 30,81 | 30,81 | 30,81 | -19,73% | - |
| 10.09.2021 | 38,38 | 38,38 | 38,38 | 38,38 | 0,59% | - |
| 09.09.2021 | 38,15 | 38,15 | 38,15 | 38,15 | -1,68% | - |
| 07.09.2021 | 38,85 | 38,85 | 38,80 | 38,80 | 0,25% | - |
| 06.09.2021 | 38,71 | 38,71 | 38,71 | 38,71 | 4,96% | - |
| 01.09.2021 | 36,88 | 36,88 | 36,88 | 36,88 | 1,99% | - |
| 30.08.2021 | 36,08 | 36,16 | 35,98 | 36,16 | 0,21% | - |
| 24.08.2021 | 36,01 | 36,31 | 35,96 | 36,08 | 3,44% | - |
| 19.08.2021 | 35,51 | 35,51 | 34,88 | 34,88 | -1,76% | - |
| 18.08.2021 | 35,51 | 35,51 | 35,51 | 35,51 | 0,00% | - |
| 16.08.2021 | 35,51 | 35,51 | 35,51 | 35,51 | -1,87% | - |
| 13.08.2021 | 36,53 | 36,53 | 36,11 | 36,18 | -1,83% | - |
| 11.08.2021 | 36,86 | 36,86 | 36,86 | 36,86 | -1,60% | - |
| 05.08.2021 | 37,58 | 37,58 | 37,46 | 37,46 | -1,19% | - |
| 04.08.2021 | 37,58 | 37,91 | 37,56 | 37,91 | -0,90% | - |
| 03.08.2021 | 38,83 | 38,88 | 38,25 | 38,25 | -1,43% | - |
| 02.08.2021 | 38,96 | 39,11 | 38,76 | 38,81 | -0,89% | - |
| 29.07.2021 | 39,11 | 39,16 | 39,11 | 39,16 | 4,33% | - |
| 27.07.2021 | 37,53 | 37,53 | 37,53 | 37,53 | -1,31% | - |
| 26.07.2021 | 38,06 | 38,08 | 38,01 | 38,03 | 5,33% | - |
| 22.07.2021 | 36,11 | 36,11 | 36,11 | 36,11 | -5,50% | - |
| 21.07.2021 | 35,73 | 38,21 | 35,73 | 38,21 | 3,47% | - |
| 19.07.2021 | 36,53 | 36,93 | 35,73 | 36,93 | -4,29% | - |
| 16.07.2021 | 36,53 | 38,58 | 36,53 | 38,58 | -1,22% | - |
| 14.07.2021 | 36,40 | 39,06 | 36,40 | 39,06 | 7,29% | - |
| 13.07.2021 | 36,40 | 36,40 | 36,40 | 36,40 | -3,96% | - |
| 09.07.2021 | 37,90 | 37,90 | 37,90 | 37,90 | 2,01% | - |
| 08.07.2021 | 37,16 | 37,16 | 37,16 | 37,16 | 5,63% | - |
| 05.07.2021 | 35,18 | 35,18 | 35,18 | 35,18 | -2,90% | - |
| 01.07.2021 | 36,23 | 36,23 | 36,23 | 36,23 | -0,15% | - |
| 30.06.2021 | 36,03 | 36,36 | 36,03 | 36,28 | 0,35% | - |
| 29.06.2021 | 36,11 | 36,16 | 36,11 | 36,16 | 2,42% | - |
| 24.06.2021 | 35,30 | 35,30 | 35,30 | 35,30 | -1,33% | - |
| 23.06.2021 | 35,83 | 35,83 | 35,78 | 35,78 | -1,99% | - |
| 22.06.2021 | 36,60 | 36,60 | 36,50 | 36,50 | 0,00% | - |
| 18.06.2021 | 36,50 | 36,50 | 36,50 | 36,50 | 0,34% | - |
| 17.06.2021 | 36,38 | 36,38 | 36,38 | 36,38 | -0,89% | - |
| 16.06.2021 | 36,70 | 36,70 | 36,70 | 36,70 | 0,00% | - |
| 15.06.2021 | 36,70 | 36,70 | 36,70 | 36,70 | 0,55% | - |
| 11.06.2021 | 35,43 | 36,50 | 35,43 | 36,50 | 3,84% | - |
| 10.06.2021 | 35,43 | 35,43 | 35,08 | 35,15 | -1,54% | - |
| 09.06.2021 | 36,08 | 36,08 | 35,70 | 35,70 | -0,97% | - |
| 08.06.2021 | 35,58 | 36,05 | 35,58 | 36,05 | 1,26% | - |
| 07.06.2021 | 35,23 | 35,65 | 35,23 | 35,60 | 3,17% | - |
| 02.06.2021 | 34,10 | 34,51 | 33,88 | 34,51 | 12,03% | - |
| 01.06.2021 | 30,43 | 30,80 | 30,43 | 30,80 | 3,34% | - |
| 28.05.2021 | 29,81 | 29,81 | 29,81 | 29,81 | 1,88% | - |
| 27.05.2021 | 29,26 | 29,26 | 29,26 | 29,26 | -0,32% | - |
| 25.05.2021 | 29,20 | 29,45 | 29,10 | 29,35 | 2,07% | - |
| 21.05.2021 | 28,76 | 28,76 | 28,76 | 28,76 | -4,96% | - |
| 20.05.2021 | 30,26 | 30,26 | 30,26 | 30,26 | 0,00% | - |
| 19.05.2021 | 30,26 | 30,26 | 30,26 | 30,26 | -1,29% | - |
| 18.05.2021 | 31,00 | 31,05 | 30,65 | 30,65 | -4,37% | - |
| 10.05.2021 | 32,15 | 32,15 | 32,05 | 32,05 | -0,31% | - |
| 28.04.2021 | 31,98 | 32,25 | 31,93 | 32,15 | 2,05% | - |
| 20.04.2021 | 31,51 | 31,51 | 31,51 | 31,51 | -2,93% | - |
| 07.04.2021 | 32,35 | 32,46 | 32,35 | 32,46 | 0,02% | - |
| 06.04.2021 | 32,75 | 32,75 | 32,45 | 32,45 | 8,80% | - |
| 31.03.2021 | 29,80 | 29,85 | 29,80 | 29,83 | 2,83% | - |
| 29.03.2021 | 29,01 | 29,01 | 29,01 | 29,01 | 1,40% | - |