23,635€
-5,10%
Echtzeit-Aktienkurs AT&T
Bid:
Ask:
Aktienkurse zur AT&T Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 25,02 | 25,03 | 23,41 | 23,83 | -4,71% | 4.021,00 |
| 10.03.2025 | 24,97 | 25,35 | 24,62 | 25,00 | 0,02% | 4.054,00 |
| 07.03.2025 | 24,67 | 25,11 | 24,44 | 25,00 | 0,90% | 73,00 |
| 06.03.2025 | 24,23 | 24,83 | 24,02 | 24,78 | 2,14% | 1.448,00 |
| 05.03.2025 | 24,80 | 24,82 | 23,99 | 24,26 | -1,84% | 1.150,00 |
| 04.03.2025 | 26,40 | 26,61 | 24,62 | 24,71 | -6,47% | 3.381,00 |
| 03.03.2025 | 26,26 | 26,56 | 25,94 | 26,42 | 0,01% | 1.415,00 |
| 28.02.2025 | 25,80 | 26,46 | 25,72 | 26,42 | 2,15% | 6.344,00 |
| 27.02.2025 | 25,42 | 25,90 | 25,26 | 25,86 | 2,03% | 992,00 |
| 26.02.2025 | 25,41 | 25,55 | 25,13 | 25,34 | 0,02% | 99,00 |
| 25.02.2025 | 25,54 | 25,87 | 25,00 | 25,34 | -0,86% | 2.704,00 |
| 24.02.2025 | 25,28 | 25,89 | 25,24 | 25,56 | 0,33% | 463,00 |
| 21.02.2025 | 24,88 | 25,55 | 24,79 | 25,47 | 2,29% | 3.677,00 |
| 20.02.2025 | 25,10 | 25,19 | 24,73 | 24,90 | -1,08% | 771,00 |
| 19.02.2025 | 24,96 | 25,28 | 24,85 | 25,18 | 0,90% | 2.981,00 |
| 18.02.2025 | 24,65 | 25,06 | 24,51 | 24,95 | 1,10% | 4.491,00 |
| 17.02.2025 | 24,64 | 24,73 | 24,38 | 24,68 | 0,10% | 1.199,00 |
| 14.02.2025 | 24,52 | 24,70 | 24,14 | 24,65 | 0,65% | 353,00 |
| 13.02.2025 | 24,32 | 24,67 | 24,32 | 24,49 | 0,38% | 8.570,00 |
| 12.02.2025 | 24,26 | 24,42 | 24,12 | 24,40 | 0,51% | 176,00 |
| 11.02.2025 | 24,10 | 24,32 | 24,00 | 24,28 | 0,58% | 12,00 |
| 10.02.2025 | 23,76 | 24,19 | 23,52 | 24,14 | 1,56% | 520,00 |
| 07.02.2025 | 23,55 | 23,95 | 23,25 | 23,77 | 1,00% | 272,00 |
| 06.02.2025 | 23,51 | 23,83 | 23,41 | 23,53 | 0,06% | 9.984,00 |
| 05.02.2025 | 23,28 | 23,58 | 23,26 | 23,52 | 0,69% | 447,00 |
| 04.02.2025 | 23,54 | 23,56 | 23,26 | 23,36 | -0,91% | 448,00 |
| 03.02.2025 | 22,75 | 23,76 | 22,71 | 23,57 | 3,02% | 2.182,00 |
| 31.01.2025 | 23,09 | 23,29 | 22,80 | 22,88 | -0,89% | 546,00 |
| 30.01.2025 | 23,30 | 23,37 | 22,78 | 23,09 | -0,84% | 540,00 |
| 29.01.2025 | 23,26 | 24,03 | 23,25 | 23,28 | -0,45% | 1.175,00 |
| 28.01.2025 | 22,99 | 23,56 | 22,88 | 23,39 | 1,54% | 1.254,00 |
| 27.01.2025 | 21,57 | 23,23 | 21,46 | 23,03 | 6,40% | 1.264,00 |
| 24.01.2025 | 21,54 | 21,83 | 21,38 | 21,65 | 0,06% | 1.560,00 |
| 23.01.2025 | 21,41 | 21,74 | 21,34 | 21,63 | 0,94% | 1.744,00 |
| 22.01.2025 | 21,59 | 21,64 | 21,14 | 21,43 | -0,72% | 300,00 |
| 21.01.2025 | 21,31 | 21,67 | 21,31 | 21,59 | 1,50% | 135,00 |
| 20.01.2025 | 21,64 | 21,78 | 21,10 | 21,27 | -1,93% | 3.140,00 |
| 17.01.2025 | 21,35 | 21,76 | 21,34 | 21,69 | 1,47% | 201,00 |
| 16.01.2025 | 21,36 | 21,56 | 21,21 | 21,37 | 0,49% | 375,00 |
| 15.01.2025 | 21,16 | 21,47 | 21,07 | 21,27 | 0,44% | 800,00 |
| 14.01.2025 | 21,06 | 21,18 | 20,83 | 21,18 | 0,27% | - |
| 13.01.2025 | 21,21 | 21,30 | 20,98 | 21,12 | -0,30% | 940,00 |
| 10.01.2025 | 21,37 | 21,49 | 20,95 | 21,18 | -1,74% | 161,00 |
| 09.01.2025 | 21,55 | 21,75 | 21,51 | 21,56 | 0,24% | 538,00 |
| 08.01.2025 | 21,48 | 21,61 | 21,05 | 21,51 | 0,27% | 1.245,00 |
| 07.01.2025 | 21,79 | 21,87 | 21,42 | 21,45 | -1,48% | 2.541,00 |
| 06.01.2025 | 22,17 | 22,35 | 21,69 | 21,77 | -1,08% | 1.080,00 |
| 03.01.2025 | 22,26 | 22,30 | 21,99 | 22,01 | -1,15% | 737,00 |
| 02.01.2025 | 21,87 | 22,54 | 21,70 | 22,26 | 1,99% | 630,00 |
| 30.12.2024 | 21,88 | 21,95 | 21,80 | 21,83 | -0,51% | 20,00 |
| 27.12.2024 | 21,98 | 22,12 | 21,87 | 21,94 | -0,02% | - |
| 23.12.2024 | 21,81 | 21,97 | 21,63 | 21,95 | 0,67% | 3.837,00 |
| 20.12.2024 | 21,75 | 21,88 | 21,59 | 21,80 | 0,12% | 4.552,00 |
| 19.12.2024 | 21,67 | 21,87 | 21,55 | 21,77 | 0,42% | 3.947,00 |
| 18.12.2024 | 21,77 | 21,99 | 21,57 | 21,68 | -0,42% | 1.325,00 |
| 17.12.2024 | 21,77 | 21,89 | 21,59 | 21,77 | 0,11% | 1.650,00 |
| 16.12.2024 | 22,44 | 22,69 | 21,52 | 21,75 | -3,37% | 2.408,00 |
| 13.12.2024 | 22,31 | 22,55 | 22,15 | 22,51 | 0,83% | 133,00 |
| 12.12.2024 | 22,31 | 22,67 | 22,25 | 22,32 | -0,30% | 2.037,00 |
| 11.12.2024 | 22,35 | 22,41 | 22,04 | 22,39 | 0,19% | 1.632,00 |
| 10.12.2024 | 22,17 | 22,47 | 21,97 | 22,35 | 0,87% | 4.104,00 |
| 09.12.2024 | 22,60 | 22,67 | 22,14 | 22,16 | -1,90% | 3.187,00 |
| 06.12.2024 | 22,50 | 22,62 | 22,29 | 22,59 | 0,38% | 1.350,00 |
| 05.12.2024 | 22,40 | 22,61 | 22,31 | 22,50 | 0,47% | 2.812,00 |
| 04.12.2024 | 22,57 | 22,71 | 22,18 | 22,40 | -0,89% | 1.135,00 |
| 03.12.2024 | 21,63 | 22,83 | 20,81 | 22,60 | 4,58% | 4.679,00 |
| 02.12.2024 | 21,97 | 22,07 | 21,57 | 21,61 | -1,23% | 293,00 |
| 29.11.2024 | 21,83 | 22,09 | 21,78 | 21,87 | -0,26% | 510,00 |
| 28.11.2024 | 22,03 | 22,07 | 21,80 | 21,93 | -0,45% | 5.800,00 |
| 27.11.2024 | 22,01 | 22,10 | 21,80 | 22,03 | 0,02% | 280,00 |
| 26.11.2024 | 22,05 | 22,08 | 21,80 | 22,03 | 0,02% | 4.920,00 |
| 25.11.2024 | 22,19 | 22,21 | 21,85 | 22,02 | -1,04% | 4.601,00 |
| 22.11.2024 | 21,97 | 22,39 | 21,82 | 22,25 | 1,45% | 1.486,00 |
| 21.11.2024 | 21,61 | 22,08 | 21,56 | 21,94 | 1,28% | 2.245,00 |
| 20.11.2024 | 21,51 | 21,79 | 21,48 | 21,66 | 0,96% | 1.551,00 |
| 19.11.2024 | 21,69 | 21,85 | 21,44 | 21,45 | -1,22% | 1.429,00 |
| 18.11.2024 | 21,52 | 21,95 | 21,26 | 21,72 | 0,81% | 1.273,00 |
| 15.11.2024 | 21,04 | 21,60 | 20,96 | 21,54 | 1,89% | 1.956,00 |
| 14.11.2024 | 21,09 | 21,28 | 21,07 | 21,14 | 0,12% | 250,00 |
| 13.11.2024 | 20,84 | 21,15 | 20,76 | 21,12 | 1,26% | 480,00 |
| 12.11.2024 | 20,94 | 21,01 | 20,56 | 20,86 | -0,42% | 729,00 |
| 11.11.2024 | 20,90 | 21,10 | 20,85 | 20,94 | 0,36% | 3.523,00 |
| 08.11.2024 | 20,49 | 20,93 | 20,42 | 20,87 | 2,25% | 884,00 |
| 07.11.2024 | 20,80 | 20,80 | 20,32 | 20,41 | -1,83% | 4.660,00 |
| 06.11.2024 | 20,40 | 20,85 | 20,40 | 20,79 | 2,97% | 14.830,00 |
| 05.11.2024 | 20,21 | 20,33 | 20,02 | 20,19 | 0,19% | 2.558,00 |
| 04.11.2024 | 20,33 | 20,41 | 20,03 | 20,15 | -1,26% | 1.025,00 |
| 01.11.2024 | 20,72 | 20,93 | 20,37 | 20,41 | -1,52% | 245,00 |
| 31.10.2024 | 20,34 | 20,76 | 20,20 | 20,72 | 2,27% | 1.990,00 |
| 30.10.2024 | 20,51 | 20,55 | 20,17 | 20,26 | -1,31% | 250,00 |
| 29.10.2024 | 20,41 | 20,72 | 20,34 | 20,53 | 0,39% | 220,00 |
| 28.10.2024 | 20,28 | 20,47 | 20,14 | 20,45 | 1,11% | 878,00 |
| 25.10.2024 | 20,48 | 20,70 | 20,21 | 20,23 | -1,26% | 40,00 |
| 24.10.2024 | 20,85 | 20,85 | 20,40 | 20,49 | -1,78% | 2.927,00 |
| 23.10.2024 | 19,88 | 20,93 | 19,19 | 20,86 | 4,70% | 2.870,00 |
| 22.10.2024 | 20,04 | 20,07 | 19,47 | 19,92 | -0,60% | 650,00 |
| 21.10.2024 | 20,08 | 20,24 | 20,02 | 20,04 | -0,33% | 2.597,00 |
| 18.10.2024 | 20,02 | 20,31 | 19,85 | 20,11 | 0,18% | 2.040,00 |
| 17.10.2024 | 19,95 | 20,12 | 19,85 | 20,07 | 0,42% | 415,00 |
| 16.10.2024 | 19,74 | 20,00 | 19,64 | 19,99 | 1,10% | 145,00 |