13,770€
-1,15%
Echtzeit-Aktienkurs AT+S AUSTR.T.+SYSTEMT.
Bid:
Ask:
Aktienkurse zur AT+S AUSTR.T.+SYSTEMT. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 13,89 | 14,17 | 12,85 | 13,68 | -1,69% | 4.243,00 |
| 21.11.2024 | 14,73 | 14,86 | 13,78 | 13,91 | -5,63% | - |
| 20.11.2024 | 15,56 | 15,72 | 14,54 | 14,74 | -4,75% | 66,00 |
| 19.11.2024 | 16,07 | 16,19 | 15,38 | 15,48 | -3,34% | - |
| 18.11.2024 | 16,62 | 16,64 | 16,01 | 16,01 | -3,41% | - |
| 15.11.2024 | 16,49 | 16,68 | 16,14 | 16,58 | 0,27% | 70,00 |
| 14.11.2024 | 16,64 | 16,95 | 16,50 | 16,53 | -1,05% | 20,00 |
| 13.11.2024 | 16,95 | 17,23 | 16,63 | 16,71 | -2,05% | - |
| 12.11.2024 | 17,64 | 17,75 | 16,89 | 17,06 | -4,19% | - |
| 11.11.2024 | 17,35 | 17,90 | 17,11 | 17,80 | 2,86% | - |
| 08.11.2024 | 17,98 | 19,19 | 16,91 | 17,31 | -3,97% | - |
| 07.11.2024 | 17,45 | 18,13 | 17,30 | 18,02 | 3,41% | - |
| 06.11.2024 | 16,83 | 17,56 | 16,78 | 17,43 | 3,81% | - |
| 05.11.2024 | 16,95 | 17,06 | 16,36 | 16,79 | -0,77% | 1.200,00 |
| 04.11.2024 | 16,51 | 17,20 | 16,24 | 16,92 | 2,83% | - |
| 01.11.2024 | 16,71 | 16,96 | 16,35 | 16,45 | -2,23% | - |
| 31.10.2024 | 17,08 | 17,60 | 16,41 | 16,83 | -2,18% | 250,00 |
| 30.10.2024 | 17,32 | 17,69 | 16,98 | 17,20 | -0,81% | - |
| 29.10.2024 | 18,03 | 18,04 | 16,86 | 17,34 | -4,54% | 260,00 |
| 28.10.2024 | 19,86 | 19,95 | 18,12 | 18,17 | -8,51% | - |
| 25.10.2024 | 19,87 | 20,31 | 19,58 | 19,86 | -0,03% | - |
| 24.10.2024 | 19,68 | 20,42 | 19,68 | 19,86 | 1,09% | - |
| 23.10.2024 | 20,04 | 20,34 | 19,29 | 19,65 | -2,00% | - |
| 22.10.2024 | 19,56 | 20,19 | 19,48 | 20,05 | 2,43% | - |
| 21.10.2024 | 20,17 | 20,35 | 19,55 | 19,57 | -3,21% | - |
| 18.10.2024 | 19,65 | 20,66 | 19,60 | 20,22 | 2,87% | - |
| 17.10.2024 | 20,05 | 20,27 | 19,56 | 19,66 | -2,02% | 43,00 |
| 16.10.2024 | 20,95 | 21,11 | 20,03 | 20,06 | -4,39% | - |
| 15.10.2024 | 21,19 | 21,46 | 20,91 | 20,98 | -1,13% | - |
| 14.10.2024 | 21,25 | 21,38 | 21,03 | 21,22 | -0,14% | - |
| 11.10.2024 | 20,97 | 21,36 | 20,92 | 21,25 | 1,09% | 12,00 |
| 10.10.2024 | 21,30 | 21,36 | 20,96 | 21,02 | -1,45% | - |
| 09.10.2024 | 21,02 | 21,38 | 20,80 | 21,33 | 1,28% | 515,00 |
| 08.10.2024 | 21,11 | 21,41 | 20,63 | 21,06 | -0,94% | 290,00 |
| 07.10.2024 | 20,63 | 21,37 | 20,55 | 21,26 | 2,51% | - |
| 04.10.2024 | 20,06 | 20,76 | 20,02 | 20,74 | 3,60% | - |
| 03.10.2024 | 20,07 | 20,57 | 19,86 | 20,02 | -0,79% | - |
| 02.10.2024 | 19,97 | 20,56 | 19,42 | 20,18 | 1,08% | - |
| 01.10.2024 | 20,14 | 20,67 | 19,72 | 19,97 | -0,92% | 1.250,00 |
| 30.09.2024 | 20,17 | 20,53 | 19,98 | 20,15 | 0,05% | 395,00 |
| 27.09.2024 | 20,27 | 20,76 | 20,02 | 20,14 | -0,69% | - |
| 26.09.2024 | 19,99 | 20,69 | 19,62 | 20,28 | 2,14% | - |
| 25.09.2024 | 19,09 | 20,03 | 18,83 | 19,86 | 2,90% | - |
| 24.09.2024 | 20,91 | 20,99 | 17,51 | 19,30 | -7,41% | 1.000,00 |
| 23.09.2024 | 20,15 | 21,05 | 19,85 | 20,84 | 3,68% | - |
| 20.09.2024 | 19,90 | 20,13 | 19,47 | 20,10 | 0,60% | 1.190,00 |
| 19.09.2024 | 19,79 | 20,17 | 19,56 | 19,98 | 1,73% | - |
| 18.09.2024 | 19,32 | 19,85 | 19,04 | 19,64 | 1,68% | 680,00 |
| 17.09.2024 | 18,47 | 19,39 | 18,41 | 19,32 | 4,46% | - |
| 16.09.2024 | 18,54 | 18,69 | 18,30 | 18,49 | -0,27% | - |
| 13.09.2024 | 17,83 | 18,77 | 17,79 | 18,54 | 3,98% | - |
| 12.09.2024 | 17,89 | 18,15 | 17,66 | 17,83 | 0,42% | - |
| 11.09.2024 | 17,99 | 18,04 | 17,50 | 17,76 | -1,58% | - |
| 10.09.2024 | 17,36 | 18,04 | 17,35 | 18,04 | 3,53% | - |
| 09.09.2024 | 17,34 | 17,48 | 16,73 | 17,43 | 1,04% | - |
| 06.09.2024 | 17,84 | 18,34 | 16,81 | 17,25 | -3,39% | - |
| 05.09.2024 | 17,35 | 18,05 | 16,66 | 17,85 | 2,73% | 1.400,00 |
| 04.09.2024 | 17,45 | 18,11 | 16,77 | 17,38 | -0,88% | 690,00 |
| 03.09.2024 | 18,49 | 18,68 | 17,53 | 17,53 | -4,65% | - |
| 02.09.2024 | 18,09 | 18,58 | 17,82 | 18,39 | 1,97% | 150,00 |
| 30.08.2024 | 17,82 | 18,17 | 17,75 | 18,03 | 4,46% | - |
| 29.08.2024 | 17,32 | 17,98 | 17,26 | 17,26 | -0,38% | - |
| 28.08.2024 | 17,16 | 17,45 | 17,09 | 17,33 | 1,23% | 2.400,00 |
| 27.08.2024 | 16,90 | 17,37 | 16,89 | 17,12 | 1,36% | 350,00 |
| 26.08.2024 | 17,07 | 17,12 | 16,85 | 16,89 | -0,41% | - |
| 23.08.2024 | 16,87 | 17,16 | 16,57 | 16,96 | 0,71% | - |
| 22.08.2024 | 16,68 | 16,95 | 16,60 | 16,84 | 0,72% | - |
| 21.08.2024 | 16,07 | 16,73 | 16,04 | 16,72 | 4,21% | - |
| 20.08.2024 | 16,19 | 16,47 | 16,01 | 16,04 | -0,96% | - |
| 19.08.2024 | 16,56 | 16,59 | 16,04 | 16,20 | -2,32% | - |
| 16.08.2024 | 16,09 | 16,68 | 16,08 | 16,58 | 3,14% | - |
| 15.08.2024 | 15,95 | 16,24 | 15,52 | 16,08 | 1,16% | - |
| 14.08.2024 | 16,17 | 16,38 | 15,72 | 15,89 | -1,67% | - |
| 13.08.2024 | 15,70 | 16,20 | 15,58 | 16,16 | 3,19% | 375,00 |
| 12.08.2024 | 15,63 | 15,77 | 15,38 | 15,66 | 0,55% | 4.500,00 |
| 09.08.2024 | 16,29 | 16,34 | 15,09 | 15,58 | -4,45% | 700,00 |
| 08.08.2024 | 16,43 | 16,58 | 15,94 | 16,30 | -0,09% | - |
| 07.08.2024 | 16,95 | 17,16 | 16,31 | 16,32 | -3,09% | 100,00 |
| 06.08.2024 | 16,99 | 17,40 | 16,50 | 16,84 | -0,09% | 144,00 |
| 05.08.2024 | 16,70 | 16,95 | 15,40 | 16,85 | -1,46% | 1.725,00 |
| 02.08.2024 | 18,41 | 18,70 | 16,41 | 17,10 | -7,87% | 604,00 |
| 01.08.2024 | 19,72 | 19,72 | 17,70 | 18,56 | -5,19% | 550,00 |
| 31.07.2024 | 19,52 | 20,05 | 19,48 | 19,58 | 1,24% | - |
| 30.07.2024 | 19,31 | 19,65 | 19,19 | 19,34 | 0,10% | - |
| 29.07.2024 | 19,14 | 19,62 | 18,85 | 19,32 | 1,15% | - |
| 26.07.2024 | 18,45 | 19,24 | 18,25 | 19,10 | 3,61% | - |
| 25.07.2024 | 19,06 | 19,56 | 18,43 | 18,43 | -3,96% | 1.525,00 |
| 24.07.2024 | 19,49 | 19,59 | 19,05 | 19,19 | -1,77% | - |
| 23.07.2024 | 19,84 | 19,94 | 19,35 | 19,54 | -1,71% | - |
| 22.07.2024 | 19,67 | 19,99 | 19,65 | 19,88 | 1,38% | - |
| 19.07.2024 | 20,29 | 20,29 | 19,61 | 19,61 | -2,95% | - |
| 18.07.2024 | 20,13 | 20,36 | 20,03 | 20,20 | 0,70% | 1.500,00 |
| 17.07.2024 | 20,55 | 20,57 | 20,06 | 20,06 | -2,90% | - |
| 16.07.2024 | 20,52 | 20,67 | 19,97 | 20,66 | 0,49% | - |
| 15.07.2024 | 20,75 | 20,96 | 20,49 | 20,56 | -1,34% | - |
| 12.07.2024 | 20,49 | 21,03 | 20,44 | 20,84 | 2,01% | - |
| 11.07.2024 | 20,22 | 20,48 | 20,06 | 20,43 | 1,04% | - |
| 10.07.2024 | 19,88 | 20,35 | 19,87 | 20,22 | 1,68% | 100,00 |
| 09.07.2024 | 20,03 | 20,31 | 19,82 | 19,89 | -0,55% | - |
| 08.07.2024 | 19,87 | 20,55 | 19,70 | 20,00 | 0,18% | 520,00 |