13,400€
3,72%
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 |
|---|---|---|---|---|---|---|
| 02.04.2025 | 13,07 | 13,74 | 13,05 | 13,40 | 2,33% | - |
| 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 |
| 09.01.2025 | 11,57 | 11,58 | 11,12 | 11,38 | -1,90% | - |
| 08.01.2025 | 12,50 | 12,50 | 11,12 | 11,60 | -6,64% | - |
| 07.01.2025 | 13,52 | 13,73 | 12,15 | 12,42 | -8,31% | 100,00 |
| 06.01.2025 | 13,58 | 13,86 | 13,11 | 13,55 | 0,63% | 1,00 |
| 03.01.2025 | 13,03 | 13,95 | 13,03 | 13,46 | 3,46% | 750,00 |
| 02.01.2025 | 12,23 | 13,22 | 12,09 | 13,01 | 5,56% | 195,00 |
| 30.12.2024 | 11,63 | 12,45 | 11,56 | 12,33 | 5,84% | - |
| 27.12.2024 | 10,92 | 11,84 | 10,90 | 11,65 | 5,82% | 100,00 |
| 23.12.2024 | 10,95 | 11,13 | 10,81 | 11,01 | 0,00% | - |
| 20.12.2024 | 10,79 | 11,36 | 10,65 | 11,01 | 1,95% | - |
| 19.12.2024 | 10,49 | 11,54 | 10,41 | 10,80 | 1,55% | 2.400,00 |
| 18.12.2024 | 11,99 | 12,17 | 9,47 | 10,63 | -12,65% | 1.555,00 |
| 17.12.2024 | 13,32 | 13,43 | 12,08 | 12,17 | -8,56% | 50,00 |
| 16.12.2024 | 13,73 | 13,81 | 13,31 | 13,31 | -3,16% | - |
| 13.12.2024 | 13,72 | 13,88 | 13,60 | 13,75 | 0,07% | - |
| 12.12.2024 | 13,50 | 13,79 | 13,48 | 13,74 | 1,63% | 3,00 |
| 11.12.2024 | 13,49 | 13,53 | 13,28 | 13,52 | 0,26% | - |
| 10.12.2024 | 13,58 | 13,64 | 13,47 | 13,48 | -0,99% | - |
| 09.12.2024 | 13,77 | 14,00 | 13,46 | 13,62 | -1,20% | - |
| 06.12.2024 | 13,77 | 13,93 | 13,70 | 13,78 | -0,04% | - |
| 05.12.2024 | 13,93 | 14,30 | 13,71 | 13,79 | -1,08% | - |
| 04.12.2024 | 12,92 | 14,03 | 12,88 | 13,94 | 7,69% | 50,00 |
| 03.12.2024 | 13,17 | 13,44 | 12,90 | 12,94 | -1,78% | - |
| 02.12.2024 | 13,25 | 13,28 | 12,82 | 13,18 | -0,04% | - |
| 29.11.2024 | 12,76 | 13,26 | 12,49 | 13,18 | 2,89% | 100,00 |
| 28.11.2024 | 12,96 | 13,39 | 12,56 | 12,81 | -0,85% | - |
| 27.11.2024 | 13,29 | 13,32 | 12,42 | 12,92 | -2,86% | - |
| 26.11.2024 | 13,66 | 13,68 | 13,14 | 13,30 | -2,71% | - |
| 25.11.2024 | 13,66 | 14,13 | 13,65 | 13,67 | -0,04% | 500,00 |
| 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% | - |