171,900€
4,06%
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 |
|---|---|---|---|---|---|---|
| 14.08.2026 | 165,90 | 176,70 | 163,10 | 171,90 | 3,74% | 1.667,00 |
| 13.08.2026 | 165,30 | 169,10 | 156,50 | 165,70 | 1,91% | 820,00 |
| 12.08.2026 | 155,00 | 166,10 | 154,20 | 162,60 | 8,40% | 1.955,00 |
| 11.08.2026 | 150,00 | 154,50 | 147,50 | 150,00 | 1,49% | 156,00 |
| 10.08.2026 | 145,60 | 153,80 | 143,80 | 147,80 | 2,43% | 2.006,00 |
| 07.08.2026 | 148,40 | 150,30 | 142,50 | 144,30 | -1,03% | 1.234,00 |
| 06.08.2026 | 143,40 | 151,20 | 136,40 | 145,80 | 2,10% | 2.879,00 |
| 05.08.2026 | 148,20 | 156,40 | 141,50 | 142,80 | -3,58% | 1.288,00 |
| 04.08.2026 | 150,00 | 167,30 | 141,50 | 148,10 | 5,41% | 3.856,00 |
| 03.08.2026 | 134,80 | 140,50 | 128,10 | 140,50 | 6,60% | 5.441,00 |
| 31.07.2026 | 146,10 | 149,20 | 128,20 | 131,80 | -4,01% | 1.847,00 |
| 30.07.2026 | 116,10 | 141,70 | 116,10 | 137,30 | 18,77% | 1.898,00 |
| 29.07.2026 | 121,50 | 134,40 | 115,60 | 115,60 | -7,00% | 4.842,00 |
| 28.07.2026 | 132,30 | 135,30 | 122,40 | 124,30 | -11,21% | 8.191,00 |
| 27.07.2026 | 164,40 | 166,40 | 135,10 | 140,00 | -11,78% | 13.268,00 |
| 24.07.2026 | 167,70 | 172,80 | 154,80 | 158,70 | -6,26% | 2.750,00 |
| 23.07.2026 | 175,20 | 183,90 | 167,30 | 169,30 | -5,21% | 1.328,00 |
| 22.07.2026 | 180,20 | 182,60 | 175,30 | 178,60 | -1,98% | 2.238,00 |
| 21.07.2026 | 163,40 | 183,30 | 162,40 | 182,20 | 15,39% | 2.626,00 |
| 20.07.2026 | 159,80 | 164,60 | 155,50 | 157,90 | -0,06% | 675,00 |
| 17.07.2026 | 165,90 | 167,20 | 155,70 | 158,00 | -6,62% | 11.855,00 |
| 16.07.2026 | 180,60 | 181,20 | 166,30 | 169,20 | -6,47% | 4.371,00 |
| 15.07.2026 | 188,10 | 192,60 | 178,70 | 180,90 | -1,52% | 1.880,00 |
| 14.07.2026 | 186,30 | 187,90 | 180,20 | 183,70 | 2,17% | 1.466,00 |
| 13.07.2026 | 176,00 | 184,90 | 175,90 | 179,80 | -4,36% | 2.574,00 |
| 10.07.2026 | 194,10 | 195,30 | 185,50 | 188,00 | -1,98% | 3.975,00 |
| 09.07.2026 | 183,00 | 196,50 | 181,80 | 191,80 | 6,91% | 4.912,00 |
| 08.07.2026 | 172,50 | 180,50 | 166,40 | 179,40 | 3,58% | 4.939,00 |
| 07.07.2026 | 185,70 | 188,00 | 170,20 | 173,20 | -9,74% | 4.580,00 |
| 06.07.2026 | 205,00 | 205,25 | 187,00 | 191,90 | -3,37% | 3.788,00 |
| 03.07.2026 | 193,70 | 203,00 | 192,20 | 198,60 | 9,18% | 2.537,00 |
| 02.07.2026 | 196,80 | 200,15 | 180,30 | 181,90 | -8,18% | 3.623,00 |
| 01.07.2026 | 205,25 | 211,00 | 193,60 | 198,10 | -5,22% | 4.340,00 |
| 30.06.2026 | 199,00 | 214,75 | 195,60 | 209,00 | 6,58% | 4.426,00 |
| 29.06.2026 | 191,40 | 204,25 | 181,50 | 196,10 | 2,62% | 5.009,00 |
| 26.06.2026 | 182,40 | 203,00 | 181,00 | 191,10 | -1,95% | 8.708,00 |
| 25.06.2026 | 225,25 | 234,00 | 186,00 | 194,90 | -6,63% | 4.315,00 |
| 24.06.2026 | 231,00 | 233,75 | 200,95 | 208,75 | -6,70% | 3.625,00 |
| 23.06.2026 | 224,00 | 231,50 | 212,75 | 223,75 | -8,11% | 1.721,00 |
| 22.06.2026 | 230,25 | 247,25 | 225,50 | 243,50 | 5,64% | 2.700,00 |
| 19.06.2026 | 223,50 | 233,50 | 218,25 | 230,50 | 0,66% | 1.947,00 |
| 18.06.2026 | 217,00 | 230,75 | 211,50 | 229,00 | 5,41% | 3.475,00 |
| 17.06.2026 | 193,70 | 219,75 | 186,50 | 217,25 | 10,11% | 5.152,00 |
| 16.06.2026 | 202,50 | 202,50 | 181,00 | 197,30 | -3,64% | 4.770,00 |
| 15.06.2026 | 165,10 | 222,50 | 161,40 | 204,75 | 35,60% | 7.776,00 |
| 12.06.2026 | 146,60 | 156,60 | 145,50 | 151,00 | 4,14% | 1.330,00 |
| 11.06.2026 | 135,70 | 145,80 | 134,40 | 145,00 | 6,77% | 2.529,00 |
| 10.06.2026 | 137,30 | 140,50 | 134,20 | 135,80 | -1,81% | 2.844,00 |
| 09.06.2026 | 141,60 | 148,80 | 133,50 | 138,30 | -0,22% | 5.905,00 |
| 08.06.2026 | 126,20 | 139,00 | 121,50 | 138,60 | 11,50% | 3.763,00 |
| 05.06.2026 | 142,60 | 145,50 | 123,50 | 124,30 | -15,44% | 8.603,00 |
| 04.06.2026 | 151,20 | 152,10 | 139,30 | 147,00 | -3,35% | 4.090,00 |
| 03.06.2026 | 150,50 | 153,50 | 148,90 | 152,10 | 2,63% | 11.108,00 |
| 02.06.2026 | 140,20 | 149,20 | 134,20 | 148,20 | 5,56% | 5.637,00 |
| 01.06.2026 | 143,40 | 144,60 | 138,40 | 140,40 | -1,75% | 2.711,00 |
| 29.05.2026 | 139,60 | 148,10 | 135,70 | 142,90 | 3,33% | 1.994,00 |
| 28.05.2026 | 136,00 | 143,30 | 135,10 | 138,30 | -2,61% | 3.974,00 |
| 27.05.2026 | 140,20 | 144,10 | 136,60 | 142,00 | -0,49% | 6.974,00 |
| 26.05.2026 | 143,50 | 146,50 | 136,80 | 142,70 | -0,21% | 2.389,00 |
| 25.05.2026 | 135,50 | 144,00 | 131,50 | 143,00 | 10,60% | 4.552,00 |
| 22.05.2026 | 116,40 | 135,40 | 116,40 | 129,30 | 10,80% | 5.522,00 |
| 21.05.2026 | 114,70 | 119,10 | 108,10 | 116,70 | 7,86% | 3.142,00 |
| 20.05.2026 | 101,70 | 116,30 | 99,50 | 108,20 | 5,36% | 2.381,00 |
| 19.05.2026 | 103,70 | 106,70 | 101,30 | 102,70 | -0,77% | 699,00 |
| 18.05.2026 | 99,95 | 106,90 | 97,25 | 103,50 | 2,88% | 1.790,00 |
| 15.05.2026 | 102,70 | 103,80 | 99,70 | 100,60 | -2,99% | 2.390,00 |
| 14.05.2026 | 101,90 | 106,30 | 101,10 | 103,70 | 2,57% | 7.332,00 |
| 13.05.2026 | 98,70 | 103,80 | 98,25 | 101,10 | 5,37% | 4.572,00 |
| 12.05.2026 | 100,30 | 101,40 | 94,35 | 95,95 | -5,47% | 4.142,00 |
| 11.05.2026 | 99,80 | 102,70 | 97,65 | 101,50 | -0,39% | 4.686,00 |
| 08.05.2026 | 100,00 | 102,70 | 98,00 | 101,90 | 4,30% | 1.608,00 |
| 07.05.2026 | 101,40 | 106,70 | 96,70 | 97,70 | -2,98% | 7.924,00 |
| 06.05.2026 | 103,90 | 104,50 | 98,25 | 100,70 | -0,30% | 2.481,00 |
| 05.05.2026 | 97,80 | 102,50 | 96,40 | 101,00 | 2,90% | 9.815,00 |
| 04.05.2026 | 95,40 | 99,35 | 94,50 | 98,15 | 5,54% | 8.569,00 |
| 30.04.2026 | 89,90 | 94,10 | 89,45 | 93,00 | 3,33% | 6.168,00 |
| 29.04.2026 | 87,65 | 91,25 | 87,35 | 90,00 | 3,99% | 4.460,00 |
| 28.04.2026 | 90,70 | 93,40 | 85,65 | 86,55 | -4,47% | 1.965,00 |
| 27.04.2026 | 97,65 | 97,95 | 89,30 | 90,60 | -6,11% | 16.681,00 |
| 24.04.2026 | 88,40 | 97,75 | 88,40 | 96,50 | 11,88% | 9.294,00 |
| 23.04.2026 | 90,25 | 90,70 | 86,20 | 86,25 | -4,33% | 4.728,00 |
| 22.04.2026 | 90,25 | 94,15 | 87,45 | 90,15 | 2,91% | 22.820,00 |
| 21.04.2026 | 89,35 | 94,10 | 86,50 | 87,60 | -0,79% | 11.730,00 |
| 20.04.2026 | 81,60 | 89,50 | 81,05 | 88,30 | 6,39% | 6.608,00 |
| 17.04.2026 | 75,75 | 86,95 | 74,80 | 83,00 | 10,30% | 7.176,00 |
| 16.04.2026 | 71,45 | 77,15 | 71,30 | 75,25 | 5,17% | 5.607,00 |
| 15.04.2026 | 68,60 | 71,95 | 68,55 | 71,55 | 3,92% | 2.590,00 |
| 14.04.2026 | 66,35 | 70,35 | 66,35 | 68,85 | 2,99% | 4.580,00 |
| 13.04.2026 | 66,00 | 66,90 | 64,45 | 66,85 | 0,98% | 4.654,00 |
| 10.04.2026 | 64,65 | 66,80 | 63,30 | 66,20 | 3,84% | 7.881,00 |
| 09.04.2026 | 62,95 | 64,10 | 62,35 | 63,75 | 1,19% | 4.164,00 |
| 08.04.2026 | 60,80 | 64,35 | 60,75 | 63,00 | 7,69% | 10.087,00 |
| 07.04.2026 | 59,70 | 60,45 | 57,80 | 58,50 | -0,76% | 10.815,00 |
| 02.04.2026 | 56,55 | 59,85 | 55,15 | 58,95 | 0,51% | 7.788,00 |
| 01.04.2026 | 53,65 | 59,10 | 53,45 | 58,65 | 11,93% | 8.790,00 |
| 31.03.2026 | 51,20 | 52,70 | 48,15 | 52,40 | 2,24% | 7.502,00 |
| 30.03.2026 | 51,15 | 53,40 | 50,60 | 51,25 | 0,00% | 5.764,00 |
| 27.03.2026 | 53,30 | 53,30 | 50,25 | 51,25 | -2,84% | 4.637,00 |
| 26.03.2026 | 54,20 | 54,40 | 52,55 | 52,75 | -3,48% | 4.924,00 |
| 25.03.2026 | 50,65 | 55,60 | 50,50 | 54,65 | 8,86% | 11.850,00 |