24,680€
-1,24%
Echtzeit-Aktienkurs AT & T Inc.
Bid:
Ask:
Aktienkurse zur AT & T Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 24,89 | 25,05 | 24,42 | 24,68 | -1,13% | 12.500,00 |
| 05.03.2026 | 24,88 | 25,06 | 24,72 | 24,96 | 0,24% | 7.785,00 |
| 04.03.2026 | 24,61 | 24,96 | 24,28 | 24,90 | 0,88% | 46.449,00 |
| 03.03.2026 | 23,85 | 24,76 | 23,84 | 24,69 | 3,05% | 32.940,00 |
| 02.03.2026 | 23,72 | 24,15 | 23,65 | 23,96 | 1,12% | 22.150,00 |
| 27.02.2026 | 23,30 | 23,70 | 23,19 | 23,69 | 1,89% | 7.324,00 |
| 26.02.2026 | 23,56 | 23,72 | 23,24 | 23,25 | -1,58% | 24.875,00 |
| 25.02.2026 | 24,00 | 24,05 | 23,47 | 23,62 | -1,94% | 49.175,00 |
| 24.02.2026 | 24,11 | 24,45 | 23,92 | 24,09 | -0,48% | 11.045,00 |
| 23.02.2026 | 23,61 | 24,43 | 23,58 | 24,21 | 1,92% | 17.527,00 |
| 20.02.2026 | 23,67 | 23,82 | 23,37 | 23,75 | 0,30% | 5.581,00 |
| 19.02.2026 | 23,62 | 24,16 | 23,56 | 23,68 | 0,15% | 5.500,00 |
| 18.02.2026 | 24,25 | 24,30 | 23,61 | 23,64 | -2,36% | 66.387,00 |
| 17.02.2026 | 24,22 | 24,59 | 24,17 | 24,22 | 0,27% | 5.210,00 |
| 16.02.2026 | 24,20 | 24,31 | 24,10 | 24,15 | -0,04% | 16.884,00 |
| 13.02.2026 | 24,21 | 24,28 | 23,96 | 24,16 | -0,62% | 18.384,00 |
| 12.02.2026 | 23,97 | 24,69 | 23,88 | 24,31 | 1,38% | 20.784,00 |
| 11.02.2026 | 23,01 | 24,09 | 22,89 | 23,98 | 4,07% | 27.224,00 |
| 10.02.2026 | 22,68 | 23,20 | 22,66 | 23,04 | 1,32% | 20.186,00 |
| 09.02.2026 | 22,82 | 22,86 | 22,53 | 22,74 | -0,88% | 4.750,00 |
| 06.02.2026 | 23,21 | 23,21 | 22,79 | 22,95 | -0,63% | 5.210,00 |
| 05.02.2026 | 23,00 | 23,31 | 22,85 | 23,09 | -0,11% | 40.693,00 |
| 04.02.2026 | 22,53 | 23,30 | 22,37 | 23,12 | 1,56% | 5.586,00 |
| 03.02.2026 | 22,21 | 22,83 | 22,12 | 22,76 | 1,96% | - |
| 02.02.2026 | 21,98 | 22,57 | 21,97 | 22,32 | 0,88% | 19.710,00 |
| 30.01.2026 | 20,99 | 22,16 | 20,96 | 22,13 | 5,42% | 6.094,00 |
| 29.01.2026 | 20,08 | 21,03 | 20,07 | 20,99 | 4,15% | 17.620,00 |
| 28.01.2026 | 19,22 | 20,53 | 19,16 | 20,15 | 5,58% | 16.089,00 |
| 27.01.2026 | 19,81 | 19,97 | 19,04 | 19,09 | -3,30% | 13.507,00 |
| 26.01.2026 | 19,86 | 20,04 | 19,67 | 19,74 | -0,76% | 374,00 |
| 23.01.2026 | 20,11 | 20,17 | 19,83 | 19,89 | -0,99% | 16.854,00 |
| 22.01.2026 | 20,13 | 20,30 | 20,04 | 20,09 | -0,14% | 6.140,00 |
| 21.01.2026 | 20,01 | 20,29 | 19,93 | 20,12 | 0,54% | 1.267,00 |
| 20.01.2026 | 20,02 | 20,11 | 19,85 | 20,01 | -0,47% | 9.865,00 |
| 19.01.2026 | 19,96 | 20,18 | 19,91 | 20,10 | -0,75% | 1.592,00 |
| 16.01.2026 | 20,40 | 20,46 | 20,16 | 20,26 | -0,91% | - |
| 15.01.2026 | 20,27 | 20,51 | 20,21 | 20,44 | 0,80% | 14.550,00 |
| 14.01.2026 | 19,91 | 20,36 | 19,91 | 20,28 | 1,36% | 5.060,00 |
| 13.01.2026 | 20,36 | 20,37 | 19,92 | 20,01 | -1,69% | 8.000,00 |
| 12.01.2026 | 20,40 | 20,47 | 20,24 | 20,35 | -1,25% | 11.858,00 |
| 09.01.2026 | 20,75 | 20,90 | 20,61 | 20,61 | -0,71% | 744,00 |
| 08.01.2026 | 20,51 | 20,88 | 20,50 | 20,75 | 1,13% | 6.073,00 |
| 07.01.2026 | 20,80 | 20,99 | 20,47 | 20,52 | -1,18% | 6.100,00 |
| 06.01.2026 | 20,97 | 21,06 | 20,42 | 20,77 | -1,40% | 3.103,00 |
| 05.01.2026 | 20,99 | 21,11 | 20,84 | 21,06 | 0,69% | 8.304,00 |
| 02.01.2026 | 21,16 | 21,22 | 20,90 | 20,92 | -0,62% | 9.186,00 |
| 30.12.2025 | 21,05 | 21,10 | 21,03 | 21,05 | -0,52% | 120,00 |
| 29.12.2025 | 20,88 | 21,18 | 20,86 | 21,16 | 2,99% | 70,00 |
| 23.12.2025 | 20,65 | 20,85 | 20,54 | 20,54 | -0,56% | 50,00 |
| 22.12.2025 | 20,60 | 20,80 | 20,47 | 20,66 | -0,12% | - |
| 19.12.2025 | 20,67 | 20,74 | 20,50 | 20,68 | -0,43% | 1.203,00 |
| 18.12.2025 | 20,72 | 20,93 | 20,63 | 20,77 | 0,31% | 35,00 |
| 17.12.2025 | 20,59 | 20,81 | 20,45 | 20,71 | 0,34% | 538,00 |
| 16.12.2025 | 20,67 | 20,78 | 20,43 | 20,64 | -0,79% | 510,00 |
| 15.12.2025 | 21,01 | 21,03 | 20,60 | 20,80 | -0,64% | 890,00 |
| 12.12.2025 | 20,79 | 21,14 | 20,69 | 20,94 | 0,31% | 581,00 |
| 11.12.2025 | 20,94 | 21,05 | 20,68 | 20,87 | 0,25% | 4.871,00 |
| 10.12.2025 | 21,07 | 21,15 | 20,78 | 20,82 | -0,96% | - |
| 09.12.2025 | 21,33 | 21,48 | 20,95 | 21,02 | -1,18% | 200,00 |
| 08.12.2025 | 21,70 | 21,77 | 21,22 | 21,27 | -2,45% | 770,00 |
| 05.12.2025 | 21,78 | 22,04 | 21,69 | 21,81 | 0,22% | - |
| 04.12.2025 | 21,77 | 21,92 | 21,63 | 21,76 | 0,27% | - |
| 03.12.2025 | 21,97 | 22,14 | 21,70 | 21,70 | -1,34% | - |
| 02.12.2025 | 22,21 | 22,26 | 21,93 | 22,00 | -0,74% | - |
| 01.12.2025 | 22,42 | 22,45 | 22,00 | 22,16 | -0,69% | 48,00 |
| 28.11.2025 | 22,28 | 22,42 | 22,23 | 22,32 | 0,18% | 500,00 |
| 27.11.2025 | 22,30 | 22,38 | 22,21 | 22,28 | 0,02% | 42,00 |
| 26.11.2025 | 22,32 | 22,48 | 22,25 | 22,27 | -0,09% | - |
| 25.11.2025 | 22,17 | 22,66 | 22,16 | 22,29 | -0,07% | 1.800,00 |
| 24.11.2025 | 22,50 | 22,57 | 22,07 | 22,31 | -0,95% | 36,00 |
| 21.11.2025 | 22,13 | 22,76 | 21,86 | 22,52 | 1,97% | 157,00 |
| 20.11.2025 | 21,94 | 22,23 | 21,79 | 22,09 | 1,01% | 90,00 |
| 19.11.2025 | 22,10 | 22,20 | 21,75 | 21,87 | -0,73% | 232,00 |
| 18.11.2025 | 21,90 | 22,25 | 21,87 | 22,03 | -0,07% | 20,00 |
| 17.11.2025 | 22,07 | 22,19 | 21,95 | 22,04 | -0,07% | 30,00 |
| 14.11.2025 | 22,12 | 22,29 | 21,91 | 22,06 | -0,36% | 136,00 |
| 13.11.2025 | 22,17 | 22,31 | 21,98 | 22,14 | 0,25% | 1.145,00 |
| 12.11.2025 | 21,83 | 22,22 | 21,82 | 22,08 | 1,54% | 160,00 |
| 11.11.2025 | 21,49 | 21,82 | 21,39 | 21,75 | 1,38% | 374,00 |
| 10.11.2025 | 21,46 | 21,57 | 21,30 | 21,45 | 0,14% | 920,00 |
| 07.11.2025 | 21,51 | 21,67 | 21,32 | 21,42 | 0,09% | 1.700,00 |
| 06.11.2025 | 21,30 | 21,66 | 20,98 | 21,40 | 0,35% | - |
| 05.11.2025 | 21,35 | 21,55 | 21,15 | 21,33 | 0,16% | 604,00 |
| 04.11.2025 | 21,23 | 21,49 | 21,15 | 21,29 | 0,16% | 106,00 |
| 03.11.2025 | 21,43 | 21,56 | 20,92 | 21,26 | -0,96% | 2.816,00 |
| 31.10.2025 | 21,29 | 21,66 | 21,16 | 21,46 | 0,00% | 488,00 |
| 30.10.2025 | 21,61 | 21,84 | 21,28 | 21,46 | -1,08% | 700,00 |
| 29.10.2025 | 22,06 | 22,64 | 21,43 | 21,70 | -1,18% | 25,00 |
| 28.10.2025 | 21,82 | 22,11 | 21,76 | 21,96 | 0,69% | - |
| 27.10.2025 | 21,68 | 21,97 | 21,45 | 21,81 | 2,68% | 165,00 |
| 24.10.2025 | 21,22 | 21,66 | 21,06 | 21,24 | -3,35% | 104,00 |
| 23.10.2025 | 22,05 | 22,12 | 21,10 | 21,97 | 0,37% | 686,00 |
| 22.10.2025 | 22,35 | 23,38 | 21,00 | 21,89 | -2,21% | 1.998,00 |
| 21.10.2025 | 22,45 | 22,56 | 22,32 | 22,39 | -1,04% | 705,00 |
| 20.10.2025 | 22,59 | 22,67 | 22,18 | 22,62 | 0,22% | 500,00 |
| 17.10.2025 | 22,28 | 22,70 | 22,27 | 22,57 | 0,65% | 90,00 |
| 16.10.2025 | 22,36 | 22,60 | 22,31 | 22,43 | 0,38% | - |
| 15.10.2025 | 22,49 | 22,54 | 22,30 | 22,34 | -0,22% | - |
| 14.10.2025 | 22,01 | 22,53 | 22,01 | 22,39 | 1,38% | 1.624,00 |
| 13.10.2025 | 22,27 | 22,41 | 21,93 | 22,09 | -0,63% | 1.275,00 |