50,400€
-1,18%
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 |
|---|---|---|---|---|---|---|
| 17.02.2026 | 51,25 | 51,25 | 50,40 | 50,45 | -1,27% | - |
| 16.02.2026 | 48,78 | 51,10 | 48,75 | 51,10 | 6,13% | 7.858,00 |
| 13.02.2026 | 48,03 | 49,65 | 47,45 | 48,15 | 0,73% | 5.635,00 |
| 12.02.2026 | 51,25 | 51,65 | 47,03 | 47,80 | -7,09% | 5.860,00 |
| 11.02.2026 | 51,30 | 51,65 | 50,05 | 51,45 | 0,19% | 4.068,00 |
| 10.02.2026 | 52,60 | 52,80 | 51,10 | 51,35 | -2,84% | 3.598,00 |
| 09.02.2026 | 50,20 | 53,00 | 49,88 | 52,85 | 6,02% | 4.137,00 |
| 06.02.2026 | 48,78 | 50,65 | 48,25 | 49,85 | 2,26% | 1.490,00 |
| 05.02.2026 | 49,38 | 50,00 | 48,05 | 48,75 | -1,02% | 11.294,00 |
| 04.02.2026 | 45,78 | 50,80 | 45,75 | 49,25 | 8,48% | 14.082,00 |
| 03.02.2026 | 41,38 | 46,60 | 40,23 | 45,40 | 11,96% | 9.020,00 |
| 02.02.2026 | 38,20 | 41,75 | 37,38 | 40,55 | 8,64% | 2.953,00 |
| 30.01.2026 | 38,93 | 39,20 | 37,00 | 37,33 | -5,45% | 13.478,00 |
| 29.01.2026 | 40,10 | 40,35 | 38,20 | 39,48 | -1,56% | 5.098,00 |
| 28.01.2026 | 41,73 | 41,78 | 39,60 | 40,10 | -1,72% | 32,00 |
| 27.01.2026 | 40,35 | 40,95 | 40,15 | 40,80 | 1,30% | 16.000,00 |
| 26.01.2026 | 40,43 | 41,78 | 39,60 | 40,28 | -0,19% | 14.270,00 |
| 23.01.2026 | 40,05 | 41,08 | 40,03 | 40,35 | -0,86% | 3.240,00 |
| 22.01.2026 | 38,38 | 40,70 | 38,20 | 40,70 | 6,34% | 14.240,00 |
| 21.01.2026 | 36,38 | 38,68 | 36,00 | 38,28 | 6,32% | 12.340,00 |
| 20.01.2026 | 36,13 | 36,65 | 34,65 | 36,00 | -0,28% | 8.642,00 |
| 19.01.2026 | 35,83 | 36,45 | 34,95 | 36,10 | -0,41% | 14.725,00 |
| 16.01.2026 | 35,63 | 36,55 | 35,63 | 36,25 | 2,04% | 2.610,00 |
| 15.01.2026 | 34,50 | 35,88 | 34,43 | 35,53 | 3,95% | 5.678,00 |
| 14.01.2026 | 33,93 | 34,78 | 33,45 | 34,18 | 0,96% | 14.800,00 |
| 13.01.2026 | 33,90 | 35,05 | 33,53 | 33,85 | -0,15% | 8.600,00 |
| 12.01.2026 | 32,15 | 34,15 | 32,15 | 33,90 | 5,44% | 1.951,00 |
| 09.01.2026 | 32,78 | 33,10 | 32,10 | 32,15 | -2,06% | - |
| 08.01.2026 | 34,53 | 34,63 | 31,78 | 32,83 | -4,92% | 22.253,00 |
| 07.01.2026 | 34,03 | 34,93 | 33,65 | 34,53 | 1,54% | 4.592,00 |
| 06.01.2026 | 33,78 | 34,20 | 33,28 | 34,00 | 1,19% | 62.000,00 |
| 05.01.2026 | 33,10 | 33,90 | 32,83 | 33,60 | 2,91% | 13.693,00 |
| 02.01.2026 | 32,15 | 32,90 | 31,78 | 32,65 | 3,00% | 1.240,00 |
| 30.12.2025 | 31,25 | 32,38 | 31,13 | 31,70 | 1,44% | 315,00 |
| 29.12.2025 | 31,00 | 31,53 | 31,00 | 31,25 | 3,14% | - |
| 23.12.2025 | 31,48 | 31,50 | 29,38 | 30,30 | -2,10% | 100,00 |
| 22.12.2025 | 30,43 | 31,55 | 30,38 | 30,95 | 1,64% | - |
| 19.12.2025 | 29,83 | 30,55 | 28,70 | 30,45 | 3,57% | - |
| 18.12.2025 | 29,35 | 29,60 | 29,13 | 29,40 | 0,68% | - |
| 17.12.2025 | 30,03 | 30,30 | 29,20 | 29,20 | -3,15% | - |
| 16.12.2025 | 30,23 | 30,33 | 29,65 | 30,15 | -1,15% | - |
| 15.12.2025 | 30,48 | 30,75 | 30,05 | 30,50 | 0,83% | - |
| 12.12.2025 | 30,58 | 30,95 | 30,00 | 30,25 | -0,90% | 540,00 |
| 11.12.2025 | 30,63 | 30,88 | 30,33 | 30,53 | -0,41% | - |
| 10.12.2025 | 31,48 | 31,68 | 30,40 | 30,65 | -2,23% | - |
| 09.12.2025 | 31,88 | 32,30 | 31,35 | 31,35 | -0,79% | - |
| 08.12.2025 | 32,10 | 32,50 | 31,33 | 31,60 | -0,78% | 960,00 |
| 05.12.2025 | 32,75 | 33,08 | 31,85 | 31,85 | -0,47% | 400,00 |
| 04.12.2025 | 32,28 | 32,93 | 31,90 | 32,00 | -0,62% | - |
| 03.12.2025 | 32,85 | 33,25 | 31,83 | 32,20 | -1,23% | - |
| 02.12.2025 | 31,68 | 32,83 | 31,53 | 32,60 | 3,33% | 1.080,00 |
| 01.12.2025 | 32,40 | 32,50 | 31,08 | 31,55 | -2,47% | 112,00 |
| 28.11.2025 | 31,90 | 32,55 | 31,83 | 32,35 | 1,41% | - |
| 27.11.2025 | 30,90 | 32,53 | 30,73 | 31,90 | 3,57% | - |
| 26.11.2025 | 28,33 | 31,08 | 28,33 | 30,80 | 9,61% | 80,00 |
| 25.11.2025 | 28,23 | 28,33 | 27,60 | 28,10 | -0,18% | 244,00 |
| 24.11.2025 | 26,95 | 28,33 | 26,90 | 28,15 | 6,43% | 626,00 |
| 21.11.2025 | 26,73 | 27,13 | 26,38 | 26,45 | -1,31% | 102,00 |
| 20.11.2025 | 27,53 | 28,23 | 26,50 | 26,80 | 0,56% | 120,00 |
| 19.11.2025 | 26,63 | 27,38 | 26,05 | 26,65 | 2,30% | 120,00 |
| 18.11.2025 | 25,83 | 26,63 | 25,38 | 26,05 | -0,19% | - |
| 17.11.2025 | 28,10 | 28,30 | 26,03 | 26,10 | -5,78% | 2.046,00 |
| 14.11.2025 | 28,23 | 28,40 | 25,50 | 27,70 | -2,81% | 6.210,00 |
| 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% | - |