135,800€
-1,59%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2026 | 51,20 | 51,65 | 47,90 | 50,20 | -2,71% | 4.558,00 |
| 23.03.2026 | 46,43 | 53,00 | 45,93 | 51,60 | 7,05% | 7.050,00 |
| 20.03.2026 | 51,40 | 52,65 | 48,08 | 48,20 | -6,50% | 6.115,00 |
| 19.03.2026 | 52,95 | 53,05 | 50,80 | 51,55 | -3,37% | 7.035,00 |
| 18.03.2026 | 53,85 | 54,80 | 53,35 | 53,35 | -0,47% | 5.946,00 |
| 17.03.2026 | 52,10 | 53,60 | 51,70 | 53,60 | 2,49% | 345,00 |
| 16.03.2026 | 50,60 | 54,30 | 50,18 | 52,30 | 5,02% | 6.255,00 |
| 13.03.2026 | 49,60 | 51,80 | 49,05 | 49,80 | 0,61% | 3.520,00 |
| 12.03.2026 | 49,75 | 50,65 | 49,43 | 49,50 | -1,20% | 5.428,00 |
| 11.03.2026 | 49,08 | 51,20 | 48,68 | 50,10 | 2,09% | 990,00 |
| 10.03.2026 | 45,50 | 49,83 | 45,35 | 49,08 | 8,33% | 6.382,00 |
| 09.03.2026 | 42,98 | 45,35 | 42,18 | 45,30 | -0,06% | 2.804,00 |
| 06.03.2026 | 46,95 | 47,70 | 44,88 | 45,33 | -3,00% | 7.080,00 |
| 05.03.2026 | 49,90 | 49,98 | 46,15 | 46,73 | -6,92% | 11.932,00 |
| 04.03.2026 | 46,15 | 50,65 | 45,70 | 50,20 | 8,66% | 4.291,00 |
| 03.03.2026 | 50,60 | 50,60 | 44,80 | 46,20 | -9,14% | 5.566,00 |
| 02.03.2026 | 48,15 | 51,25 | 47,88 | 50,85 | 0,20% | 13.070,00 |
| 27.02.2026 | 51,05 | 52,60 | 50,75 | 50,75 | -0,29% | 437,00 |
| 26.02.2026 | 51,70 | 53,05 | 50,60 | 50,90 | -0,59% | 14.540,00 |
| 25.02.2026 | 55,35 | 55,80 | 49,93 | 51,20 | -6,82% | 10.899,00 |
| 24.02.2026 | 54,05 | 55,70 | 53,25 | 54,95 | 1,76% | 6.150,00 |
| 23.02.2026 | 50,50 | 54,85 | 50,45 | 54,00 | 6,30% | 5.892,00 |
| 20.02.2026 | 50,50 | 51,50 | 49,23 | 50,80 | 1,40% | 6.645,00 |
| 19.02.2026 | 51,65 | 52,00 | 49,55 | 50,10 | -2,81% | 3.691,00 |
| 18.02.2026 | 51,25 | 52,35 | 50,65 | 51,55 | 0,29% | 10.299,00 |
| 17.02.2026 | 51,25 | 51,45 | 49,83 | 51,40 | 0,59% | 392,00 |
| 16.02.2026 | 48,78 | 51,10 | 48,75 | 51,10 | 6,13% | 7.858,00 |
| 13.02.2026 | 48,03 | 49,65 | 47,45 | 48,15 | 0,73% | 5.635,00 |
| 12.02.2026 | 51,25 | 51,65 | 47,03 | 47,80 | -7,09% | 5.860,00 |
| 11.02.2026 | 51,30 | 51,65 | 50,05 | 51,45 | 0,19% | 4.068,00 |
| 10.02.2026 | 52,60 | 52,80 | 51,10 | 51,35 | -2,84% | 3.598,00 |
| 09.02.2026 | 50,20 | 53,00 | 49,88 | 52,85 | 6,02% | 4.137,00 |
| 06.02.2026 | 48,78 | 50,65 | 48,25 | 49,85 | 2,26% | 1.490,00 |
| 05.02.2026 | 49,38 | 50,00 | 48,05 | 48,75 | -1,02% | 11.294,00 |
| 04.02.2026 | 45,78 | 50,80 | 45,75 | 49,25 | 8,48% | 14.082,00 |
| 03.02.2026 | 41,38 | 46,60 | 40,23 | 45,40 | 11,96% | 9.020,00 |
| 02.02.2026 | 38,20 | 41,75 | 37,38 | 40,55 | 8,64% | 2.953,00 |
| 30.01.2026 | 38,93 | 39,20 | 37,00 | 37,33 | -5,45% | 13.478,00 |
| 29.01.2026 | 40,10 | 40,35 | 38,20 | 39,48 | -1,56% | 5.098,00 |
| 28.01.2026 | 41,73 | 41,78 | 39,60 | 40,10 | -1,72% | 32,00 |
| 27.01.2026 | 40,35 | 40,95 | 40,15 | 40,80 | 1,30% | 16.000,00 |
| 26.01.2026 | 40,43 | 41,78 | 39,60 | 40,28 | -0,19% | 14.270,00 |
| 23.01.2026 | 40,05 | 41,08 | 40,03 | 40,35 | -0,86% | 3.240,00 |
| 22.01.2026 | 38,38 | 40,70 | 38,20 | 40,70 | 6,34% | 14.240,00 |
| 21.01.2026 | 36,38 | 38,68 | 36,00 | 38,28 | 6,32% | 12.340,00 |
| 20.01.2026 | 36,13 | 36,65 | 34,65 | 36,00 | -0,28% | 8.642,00 |
| 19.01.2026 | 35,83 | 36,45 | 34,95 | 36,10 | -0,41% | 14.725,00 |