19,730€
-3,76%
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 |
|---|---|---|---|---|---|---|
| 01.09.2025 | 20,33 | 20,58 | 19,35 | 19,71 | -3,85% | - |
| 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% | - |
| 26.06.2025 | 16,72 | 16,95 | 16,59 | 16,87 | 1,08% | - |
| 25.06.2025 | 16,13 | 16,69 | 16,13 | 16,69 | 3,66% | - |
| 24.06.2025 | 15,60 | 16,45 | 15,57 | 16,10 | 4,14% | - |
| 23.06.2025 | 16,06 | 16,12 | 14,94 | 15,46 | -4,69% | - |
| 20.06.2025 | 16,12 | 17,15 | 16,12 | 16,22 | 0,06% | - |
| 19.06.2025 | 16,21 | 16,36 | 15,98 | 16,21 | -0,67% | - |
| 18.06.2025 | 16,86 | 16,92 | 16,10 | 16,32 | -3,03% | - |
| 17.06.2025 | 17,06 | 17,15 | 16,78 | 16,83 | -1,69% | - |
| 16.06.2025 | 17,18 | 17,84 | 17,12 | 17,12 | -0,17% | 510,00 |
| 13.06.2025 | 17,49 | 17,51 | 16,27 | 17,15 | -4,35% | - |
| 12.06.2025 | 17,85 | 18,05 | 13,98 | 17,93 | -0,06% | - |
| 11.06.2025 | 17,58 | 18,01 | 17,56 | 17,94 | 1,87% | - |
| 10.06.2025 | 17,90 | 18,09 | 17,52 | 17,61 | -1,45% | - |
| 09.06.2025 | 17,33 | 18,38 | 17,10 | 17,87 | 3,71% | - |
| 06.06.2025 | 18,47 | 21,14 | 16,81 | 17,23 | -6,61% | - |
| 05.06.2025 | 17,50 | 19,74 | 17,31 | 18,45 | 5,73% | 2.014,00 |
| 04.06.2025 | 17,34 | 17,58 | 16,85 | 17,45 | 0,93% | - |
| 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% | - |