27,625€
-3,07%
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 |
|---|---|---|---|---|---|---|
| 14.11.2025 | 28,23 | 28,40 | 28,20 | 28,35 | -0,53% | - |
| 13.11.2025 | 29,28 | 29,35 | 28,00 | 28,50 | -1,89% | 3.145,00 |
| 12.11.2025 | 29,80 | 29,93 | 28,73 | 29,05 | -2,19% | 90,00 |
| 11.11.2025 | 30,08 | 30,40 | 29,25 | 29,70 | -1,00% | - |
| 10.11.2025 | 28,13 | 30,20 | 27,93 | 30,00 | 8,70% | 2.200,00 |
| 07.11.2025 | 29,85 | 30,80 | 26,90 | 27,60 | -6,44% | 1.330,00 |
| 06.11.2025 | 31,35 | 31,48 | 29,40 | 29,50 | -5,75% | 1.439,00 |
| 05.11.2025 | 32,85 | 32,90 | 29,28 | 31,30 | -3,25% | 785,00 |
| 04.11.2025 | 31,55 | 35,55 | 31,30 | 32,35 | -7,04% | 2.630,00 |
| 03.11.2025 | 33,40 | 36,33 | 32,65 | 34,80 | 5,61% | 1.835,00 |
| 31.10.2025 | 31,50 | 33,35 | 31,38 | 32,95 | 2,97% | 464,00 |
| 30.10.2025 | 31,40 | 32,38 | 31,08 | 32,00 | 1,59% | 100,00 |
| 29.10.2025 | 31,20 | 32,03 | 30,68 | 31,50 | 0,00% | 2.400,00 |
| 28.10.2025 | 31,65 | 31,90 | 30,65 | 31,50 | 0,16% | 2.580,00 |
| 27.10.2025 | 30,73 | 31,75 | 30,58 | 31,45 | 5,71% | 3.469,00 |
| 24.10.2025 | 28,75 | 30,23 | 28,75 | 29,75 | 6,44% | 2.000,00 |
| 23.10.2025 | 28,93 | 29,55 | 27,93 | 27,95 | -2,44% | 360,00 |
| 22.10.2025 | 28,65 | 29,33 | 28,60 | 28,65 | -0,69% | - |
| 21.10.2025 | 29,00 | 29,10 | 28,13 | 28,85 | 0,70% | 200,00 |
| 20.10.2025 | 28,35 | 29,10 | 28,08 | 28,65 | 1,96% | - |
| 17.10.2025 | 28,08 | 28,73 | 27,33 | 28,10 | -2,26% | - |
| 16.10.2025 | 28,45 | 29,25 | 28,13 | 28,75 | 2,13% | 100,00 |
| 15.10.2025 | 27,80 | 28,65 | 27,70 | 28,15 | 1,81% | - |
| 14.10.2025 | 26,28 | 28,20 | 25,38 | 27,65 | 3,75% | 2.000,00 |
| 13.10.2025 | 26,63 | 26,88 | 26,23 | 26,65 | 1,72% | 245,00 |
| 10.10.2025 | 27,18 | 27,35 | 26,05 | 26,20 | -4,20% | 480,00 |
| 09.10.2025 | 26,55 | 27,73 | 26,43 | 27,35 | 2,43% | 3.800,00 |
| 08.10.2025 | 26,63 | 26,88 | 26,05 | 26,70 | -0,56% | 492,00 |
| 07.10.2025 | 26,05 | 27,10 | 25,45 | 26,85 | 3,47% | 5.433,00 |
| 06.10.2025 | 24,40 | 26,35 | 23,68 | 25,95 | 7,90% | 4.300,00 |
| 03.10.2025 | 24,48 | 25,00 | 23,83 | 24,05 | -1,43% | - |
| 02.10.2025 | 22,83 | 24,80 | 22,58 | 24,40 | 7,73% | 4.000,00 |
| 01.10.2025 | 22,38 | 23,70 | 22,15 | 22,65 | 3,42% | 3.000,00 |
| 30.09.2025 | 21,65 | 21,93 | 21,60 | 21,90 | -0,11% | - |
| 29.09.2025 | 21,98 | 22,25 | 21,60 | 21,93 | 0,57% | - |
| 26.09.2025 | 21,80 | 22,33 | 21,80 | 21,80 | -0,68% | - |
| 25.09.2025 | 22,30 | 22,33 | 21,83 | 21,95 | -1,13% | 250,00 |
| 24.09.2025 | 22,18 | 22,55 | 21,65 | 22,20 | 0,45% | - |
| 23.09.2025 | 21,95 | 22,30 | 21,60 | 22,10 | 1,38% | - |
| 22.09.2025 | 21,33 | 22,08 | 21,13 | 21,80 | 2,83% | 580,00 |
| 19.09.2025 | 21,90 | 22,53 | 20,98 | 21,20 | -4,50% | - |
| 18.09.2025 | 20,08 | 23,73 | 20,08 | 22,20 | 10,45% | 378,00 |
| 17.09.2025 | 20,28 | 20,43 | 19,96 | 20,10 | -2,66% | - |
| 16.09.2025 | 20,15 | 20,83 | 20,15 | 20,65 | 8,68% | - |
| 15.09.2025 | 19,08 | 19,08 | 19,00 | 19,00 | 1,28% | - |
| 11.09.2025 | 18,76 | 19,38 | 18,67 | 18,76 | 0,32% | - |
| 10.09.2025 | 19,31 | 21,30 | 18,70 | 18,70 | -2,91% | - |
| 09.09.2025 | 19,07 | 19,46 | 19,04 | 19,26 | 0,94% | - |
| 08.09.2025 | 18,33 | 19,20 | 18,33 | 19,08 | 5,07% | - |
| 05.09.2025 | 18,63 | 21,35 | 18,16 | 18,16 | -2,21% | 2.000,00 |
| 04.09.2025 | 19,01 | 19,79 | 18,49 | 18,57 | -1,75% | - |
| 03.09.2025 | 19,18 | 19,60 | 18,90 | 18,90 | -0,84% | - |
| 02.09.2025 | 19,74 | 19,79 | 18,38 | 19,06 | -3,05% | - |
| 01.09.2025 | 20,33 | 20,58 | 19,35 | 19,66 | -4,10% | - |
| 29.08.2025 | 20,68 | 20,83 | 20,30 | 20,50 | 0,00% | - |
| 28.08.2025 | 20,38 | 20,95 | 20,05 | 20,50 | 0,74% | 99,00 |
| 27.08.2025 | 20,65 | 20,68 | 20,02 | 20,35 | -0,97% | - |
| 26.08.2025 | 20,78 | 22,55 | 19,87 | 20,55 | -0,96% | - |
| 25.08.2025 | 21,18 | 21,50 | 20,75 | 20,75 | -1,78% | - |
| 22.08.2025 | 19,98 | 21,38 | 19,94 | 21,13 | 5,76% | - |
| 21.08.2025 | 20,38 | 20,93 | 19,96 | 19,98 | -2,08% | - |
| 20.08.2025 | 20,98 | 21,28 | 20,35 | 20,40 | -2,86% | - |
| 19.08.2025 | 21,05 | 21,25 | 20,85 | 21,00 | -0,24% | - |
| 18.08.2025 | 20,88 | 21,28 | 20,78 | 21,05 | 0,96% | - |
| 15.08.2025 | 20,88 | 21,08 | 20,80 | 20,85 | -0,36% | - |
| 14.08.2025 | 20,58 | 20,95 | 20,38 | 20,93 | 2,70% | - |
| 13.08.2025 | 21,18 | 21,30 | 20,28 | 20,38 | -3,21% | - |
| 12.08.2025 | 20,83 | 21,30 | 20,68 | 21,05 | 1,32% | - |
| 11.08.2025 | 20,80 | 21,38 | 20,65 | 20,78 | -1,19% | 250,00 |
| 08.08.2025 | 19,43 | 21,03 | 19,37 | 21,03 | 8,32% | - |
| 07.08.2025 | 19,59 | 19,98 | 19,34 | 19,41 | 0,05% | - |
| 06.08.2025 | 20,28 | 20,43 | 19,36 | 19,40 | -3,72% | 3.000,00 |
| 05.08.2025 | 19,13 | 20,66 | 19,11 | 20,15 | 2,60% | 150,00 |
| 04.08.2025 | 17,90 | 19,91 | 17,87 | 19,64 | 11,15% | - |
| 01.08.2025 | 17,77 | 18,86 | 17,06 | 17,67 | -2,32% | 853,00 |
| 31.07.2025 | 22,55 | 22,55 | 17,36 | 18,09 | -20,66% | 1.840,00 |
| 30.07.2025 | 21,85 | 22,88 | 21,75 | 22,80 | 4,35% | 1.281,00 |
| 29.07.2025 | 20,83 | 23,53 | 20,83 | 21,85 | 5,05% | - |
| 28.07.2025 | 21,58 | 21,63 | 20,70 | 20,80 | -2,35% | - |
| 25.07.2025 | 21,43 | 21,43 | 21,03 | 21,30 | -0,47% | - |
| 24.07.2025 | 21,58 | 21,65 | 21,20 | 21,40 | -0,81% | - |
| 23.07.2025 | 21,20 | 21,83 | 20,38 | 21,58 | 2,74% | - |
| 22.07.2025 | 21,23 | 22,00 | 20,93 | 21,00 | -1,18% | - |
| 21.07.2025 | 21,55 | 22,73 | 21,15 | 21,25 | -2,07% | 120,00 |
| 18.07.2025 | 21,28 | 21,95 | 21,23 | 21,70 | 1,17% | - |
| 17.07.2025 | 20,43 | 21,70 | 20,30 | 21,45 | 6,45% | - |
| 16.07.2025 | 20,53 | 20,75 | 20,13 | 20,15 | -1,47% | - |
| 15.07.2025 | 19,89 | 20,68 | 19,85 | 20,45 | 3,07% | 800,00 |
| 14.07.2025 | 19,27 | 20,10 | 19,10 | 19,84 | 1,64% | - |
| 11.07.2025 | 19,75 | 19,96 | 19,36 | 19,52 | -2,23% | - |
| 10.07.2025 | 19,91 | 20,20 | 19,32 | 19,97 | 0,63% | 570,00 |
| 09.07.2025 | 18,79 | 19,94 | 18,75 | 19,84 | 5,87% | 400,00 |
| 08.07.2025 | 18,15 | 18,95 | 18,15 | 18,74 | 3,31% | - |
| 07.07.2025 | 17,86 | 24,35 | 9,45 | 18,14 | 2,20% | - |
| 04.07.2025 | 17,16 | 22,10 | 16,97 | 17,75 | 2,90% | 200,00 |
| 03.07.2025 | 17,01 | 20,59 | 17,01 | 17,25 | 0,47% | - |
| 02.07.2025 | 16,88 | 17,45 | 16,62 | 17,17 | 2,02% | - |
| 01.07.2025 | 17,12 | 17,73 | 16,78 | 16,83 | -1,64% | - |
| 30.06.2025 | 17,03 | 17,21 | 16,82 | 17,11 | 0,71% | - |
| 27.06.2025 | 16,88 | 17,20 | 16,78 | 16,99 | 0,71% | - |