16,960€
-1,74%
Echtzeit-Aktienkurs AT+S AUSTR.T.+SYSTEMT.
Bid:
Ask:
Aktienkurse zur AT+S AUSTR.T.+SYSTEMT. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 17,34 | 17,39 | 16,60 | 17,29 | -0,58% | 500,00 |
| 02.06.2025 | 16,92 | 20,77 | 16,60 | 17,39 | 2,35% | - |
| 30.05.2025 | 17,58 | 20,67 | 16,89 | 16,99 | -3,47% | - |
| 29.05.2025 | 17,47 | 21,42 | 17,23 | 17,60 | 1,73% | - |
| 28.05.2025 | 16,78 | 17,53 | 16,76 | 17,30 | 2,79% | - |
| 27.05.2025 | 16,42 | 16,95 | 16,37 | 16,83 | 2,43% | - |
| 26.05.2025 | 15,81 | 16,49 | 15,81 | 16,43 | 5,25% | - |
| 23.05.2025 | 15,95 | 17,95 | 15,28 | 15,61 | -2,19% | - |
| 22.05.2025 | 16,33 | 17,60 | 15,94 | 15,96 | -2,15% | - |
| 21.05.2025 | 16,68 | 20,06 | 15,20 | 16,31 | -2,51% | - |
| 20.05.2025 | 16,78 | 20,73 | 16,46 | 16,73 | -0,83% | - |
| 19.05.2025 | 17,27 | 17,56 | 16,63 | 16,87 | -2,65% | 1.000,00 |
| 16.05.2025 | 17,18 | 20,57 | 16,61 | 17,33 | 0,29% | 300,00 |
| 15.05.2025 | 16,63 | 18,27 | 16,35 | 17,28 | -0,40% | - |
| 14.05.2025 | 16,91 | 21,11 | 15,16 | 17,35 | 2,85% | 14,00 |
| 13.05.2025 | 16,53 | 17,61 | 16,37 | 16,87 | 1,57% | - |
| 12.05.2025 | 16,72 | 20,31 | 16,41 | 16,61 | 0,24% | - |
| 09.05.2025 | 16,18 | 19,77 | 16,05 | 16,57 | 3,11% | - |
| 08.05.2025 | 16,97 | 19,28 | 15,61 | 16,07 | -5,25% | - |
| 07.05.2025 | 15,56 | 18,23 | 15,29 | 16,96 | 9,35% | 400,00 |
| 06.05.2025 | 15,14 | 15,58 | 14,89 | 15,51 | 2,51% | - |
| 05.05.2025 | 14,85 | 15,14 | 14,55 | 15,13 | 1,54% | - |
| 02.05.2025 | 14,27 | 15,14 | 14,25 | 14,90 | 4,05% | 450,00 |
| 30.04.2025 | 14,37 | 14,40 | 14,04 | 14,32 | -2,98% | - |
| 29.04.2025 | 14,05 | 15,89 | 14,03 | 14,76 | 5,13% | - |
| 28.04.2025 | 13,88 | 14,28 | 13,88 | 14,04 | -0,99% | - |
| 25.04.2025 | 14,16 | 14,33 | 13,66 | 14,18 | 3,35% | - |
| 24.04.2025 | 13,29 | 13,79 | 13,17 | 13,72 | 3,24% | - |
| 23.04.2025 | 13,10 | 13,49 | 13,07 | 13,29 | 2,94% | 200,00 |
| 22.04.2025 | 12,62 | 12,99 | 12,47 | 12,91 | 2,06% | - |
| 17.04.2025 | 12,37 | 12,74 | 12,37 | 12,65 | 3,86% | - |
| 16.04.2025 | 12,33 | 12,66 | 12,13 | 12,18 | -4,62% | 620,00 |
| 15.04.2025 | 12,30 | 16,10 | 12,30 | 12,77 | 1,92% | - |
| 14.04.2025 | 12,11 | 12,58 | 12,04 | 12,53 | 4,85% | - |
| 11.04.2025 | 11,71 | 13,65 | 11,52 | 11,95 | 2,84% | - |
| 10.04.2025 | 12,80 | 19,52 | 11,53 | 11,62 | -8,43% | - |
| 09.04.2025 | 11,22 | 12,89 | 11,22 | 12,69 | 14,74% | - |
| 08.04.2025 | 11,71 | 12,64 | 10,80 | 11,06 | -3,66% | - |
| 07.04.2025 | 11,20 | 15,39 | 10,43 | 11,48 | -0,95% | - |
| 04.04.2025 | 12,38 | 13,32 | 10,97 | 11,59 | -6,42% | - |
| 03.04.2025 | 13,26 | 13,40 | 12,21 | 12,39 | -8,93% | - |
| 02.04.2025 | 13,07 | 14,02 | 13,05 | 13,60 | 3,90% | - |
| 01.04.2025 | 13,00 | 16,79 | 12,77 | 13,09 | 0,65% | - |
| 31.03.2025 | 12,86 | 13,54 | 12,69 | 13,01 | 0,58% | - |
| 28.03.2025 | 13,66 | 13,68 | 12,78 | 12,93 | -5,76% | - |
| 27.03.2025 | 13,57 | 14,30 | 13,30 | 13,72 | 0,85% | - |
| 26.03.2025 | 14,06 | 14,26 | 13,36 | 13,61 | -3,34% | - |
| 25.03.2025 | 14,00 | 14,54 | 13,87 | 14,08 | 0,36% | - |
| 24.03.2025 | 14,06 | 14,51 | 13,97 | 14,03 | 0,50% | - |
| 21.03.2025 | 13,89 | 14,33 | 13,46 | 13,96 | 0,29% | - |
| 20.03.2025 | 14,23 | 14,56 | 13,88 | 13,92 | -2,45% | - |
| 19.03.2025 | 14,62 | 14,84 | 14,14 | 14,27 | -2,13% | - |
| 18.03.2025 | 13,96 | 14,64 | 13,93 | 14,58 | 4,44% | 100,00 |
| 17.03.2025 | 13,13 | 14,08 | 13,11 | 13,96 | 5,80% | 542,00 |
| 14.03.2025 | 12,71 | 13,46 | 12,69 | 13,19 | 4,52% | 80,00 |
| 13.03.2025 | 13,04 | 13,20 | 12,61 | 12,62 | -3,66% | 830,00 |
| 12.03.2025 | 12,92 | 13,25 | 12,87 | 13,10 | 1,71% | - |
| 11.03.2025 | 13,08 | 13,98 | 12,71 | 12,88 | -1,00% | - |
| 10.03.2025 | 13,29 | 13,45 | 12,57 | 13,01 | -2,33% | - |
| 07.03.2025 | 12,65 | 13,34 | 12,59 | 13,32 | 5,30% | - |
| 06.03.2025 | 12,39 | 12,90 | 12,31 | 12,65 | 2,55% | 809,00 |
| 05.03.2025 | 12,11 | 12,71 | 12,01 | 12,34 | 2,62% | - |
| 04.03.2025 | 12,47 | 12,49 | 11,71 | 12,02 | -3,61% | - |
| 03.03.2025 | 12,80 | 12,94 | 12,32 | 12,47 | -2,08% | 100,00 |
| 28.02.2025 | 12,98 | 13,34 | 12,49 | 12,74 | -2,56% | - |
| 27.02.2025 | 13,24 | 13,42 | 13,04 | 13,07 | -0,95% | - |
| 26.02.2025 | 12,90 | 13,66 | 12,79 | 13,20 | 1,70% | - |
| 25.02.2025 | 12,65 | 13,06 | 12,31 | 12,98 | 2,77% | - |
| 24.02.2025 | 12,75 | 12,86 | 12,18 | 12,63 | 0,00% | - |
| 21.02.2025 | 12,57 | 13,17 | 12,50 | 12,63 | 0,60% | - |
| 20.02.2025 | 11,63 | 12,68 | 11,63 | 12,55 | 8,05% | - |
| 19.02.2025 | 11,85 | 12,15 | 11,61 | 11,62 | -1,98% | - |
| 18.02.2025 | 12,36 | 12,36 | 11,76 | 11,85 | -4,13% | - |
| 17.02.2025 | 12,81 | 12,81 | 12,29 | 12,36 | -3,36% | - |
| 14.02.2025 | 12,36 | 12,97 | 12,35 | 12,79 | 3,73% | - |
| 13.02.2025 | 11,98 | 12,61 | 11,88 | 12,33 | 3,18% | - |
| 12.02.2025 | 12,10 | 12,34 | 11,73 | 11,95 | -1,24% | - |
| 11.02.2025 | 11,77 | 12,15 | 11,61 | 12,10 | 2,54% | - |
| 10.02.2025 | 11,28 | 11,95 | 11,15 | 11,80 | 4,66% | 1.104,00 |
| 07.02.2025 | 11,75 | 11,89 | 10,98 | 11,28 | -3,88% | 1.808,00 |
| 06.02.2025 | 11,80 | 12,34 | 11,63 | 11,73 | -0,42% | - |
| 05.02.2025 | 11,94 | 12,19 | 11,39 | 11,78 | -2,48% | - |
| 04.02.2025 | 12,84 | 13,04 | 11,77 | 12,08 | -5,07% | - |
| 03.02.2025 | 12,81 | 12,87 | 11,89 | 12,73 | -3,01% | - |
| 31.01.2025 | 13,06 | 13,24 | 13,01 | 13,12 | 0,42% | - |
| 30.01.2025 | 12,86 | 13,21 | 12,85 | 13,07 | 1,91% | - |
| 29.01.2025 | 12,84 | 13,12 | 12,51 | 12,82 | 2,64% | - |
| 28.01.2025 | 12,20 | 12,76 | 12,18 | 12,49 | 1,96% | - |
| 27.01.2025 | 12,50 | 12,50 | 12,15 | 12,25 | -0,65% | - |
| 24.01.2025 | 12,26 | 12,43 | 12,15 | 12,33 | 0,61% | - |
| 23.01.2025 | 12,02 | 12,28 | 11,97 | 12,26 | 2,08% | - |
| 22.01.2025 | 11,52 | 12,12 | 11,52 | 12,01 | 4,07% | - |
| 21.01.2025 | 11,74 | 12,06 | 11,52 | 11,54 | -2,08% | - |
| 20.01.2025 | 11,56 | 11,88 | 11,44 | 11,78 | 1,95% | 225,00 |
| 17.01.2025 | 11,21 | 11,62 | 11,20 | 11,56 | 3,40% | - |
| 16.01.2025 | 11,52 | 11,60 | 11,18 | 11,18 | -2,95% | - |
| 15.01.2025 | 11,39 | 11,73 | 11,33 | 11,52 | 0,96% | - |
| 14.01.2025 | 11,70 | 11,72 | 11,38 | 11,41 | -2,40% | - |
| 13.01.2025 | 11,41 | 11,75 | 11,07 | 11,69 | 2,01% | 680,00 |
| 10.01.2025 | 11,35 | 11,69 | 11,17 | 11,46 | 0,70% | 300,00 |