23,438€
-0,18%
Echtzeit-Aktienkurs AT & T Inc.
Bid:
Ask:
Aktienkurse zur AT & T Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 23,48 | 23,48 | 23,45 | 23,45 | -0,11% | - |
| 01.10.2025 | 23,79 | 23,96 | 23,47 | 23,48 | -1,80% | 5.169,00 |
| 30.09.2025 | 23,91 | 24,16 | 23,86 | 23,91 | -0,04% | 50,00 |
| 29.09.2025 | 24,16 | 24,22 | 23,77 | 23,92 | -0,97% | 300,00 |
| 26.09.2025 | 24,20 | 24,44 | 24,15 | 24,16 | -0,54% | 470,00 |
| 25.09.2025 | 24,03 | 24,58 | 24,02 | 24,29 | 0,79% | 1.200,00 |
| 24.09.2025 | 24,39 | 24,52 | 24,02 | 24,10 | -1,21% | 820,00 |
| 23.09.2025 | 24,49 | 24,59 | 24,21 | 24,39 | -0,37% | 598,00 |
| 22.09.2025 | 24,74 | 24,75 | 24,39 | 24,48 | -1,81% | - |
| 19.09.2025 | 24,80 | 24,97 | 24,60 | 24,93 | 0,20% | 32,00 |
| 18.09.2025 | 24,99 | 25,05 | 24,73 | 24,88 | -0,16% | 250,00 |
| 17.09.2025 | 24,74 | 24,97 | 24,68 | 24,92 | -0,40% | - |
| 16.09.2025 | 25,16 | 25,16 | 24,66 | 25,02 | -0,66% | 130,00 |
| 15.09.2025 | 25,14 | 25,33 | 24,77 | 25,19 | 0,34% | - |
| 12.09.2025 | 25,15 | 25,23 | 24,98 | 25,10 | -0,04% | 498,00 |
| 11.09.2025 | 24,96 | 25,13 | 24,82 | 25,11 | 1,37% | - |
| 10.09.2025 | 25,10 | 25,17 | 24,65 | 24,77 | -1,47% | 330,00 |
| 09.09.2025 | 24,45 | 25,25 | 24,40 | 25,14 | 2,68% | 3.200,00 |
| 08.09.2025 | 25,17 | 25,34 | 23,81 | 24,49 | -2,90% | 700,00 |
| 05.09.2025 | 25,36 | 25,38 | 25,07 | 25,22 | -0,69% | - |
| 04.09.2025 | 24,89 | 25,52 | 24,77 | 25,39 | 2,07% | 777,00 |
| 03.09.2025 | 24,94 | 24,99 | 24,44 | 24,88 | -0,14% | 981,00 |
| 02.09.2025 | 24,98 | 25,29 | 24,91 | 24,91 | 0,02% | 20,00 |
| 01.09.2025 | 25,04 | 25,04 | 24,86 | 24,91 | 0,22% | 4.140,00 |
| 29.08.2025 | 24,81 | 25,07 | 24,78 | 24,85 | 0,23% | 161,00 |
| 28.08.2025 | 25,01 | 25,06 | 24,62 | 24,79 | -0,37% | - |
| 27.08.2025 | 24,56 | 24,99 | 24,47 | 24,89 | 1,88% | - |
| 26.08.2025 | 24,71 | 25,16 | 24,21 | 24,43 | -1,35% | 160,00 |
| 25.08.2025 | 24,63 | 24,84 | 24,52 | 24,76 | 0,96% | 522,00 |
| 22.08.2025 | 25,45 | 25,53 | 24,48 | 24,53 | -3,37% | 169,00 |
| 21.08.2025 | 25,10 | 25,45 | 24,98 | 25,38 | 1,06% | 454,00 |
| 20.08.2025 | 24,89 | 25,20 | 24,74 | 25,12 | 0,91% | 4,00 |
| 19.08.2025 | 24,78 | 24,97 | 24,62 | 24,89 | 0,42% | - |
| 18.08.2025 | 24,62 | 24,97 | 24,57 | 24,79 | 0,41% | 257,00 |
| 15.08.2025 | 24,70 | 24,85 | 24,50 | 24,69 | 0,00% | 694,00 |
| 14.08.2025 | 24,23 | 24,70 | 24,22 | 24,69 | 1,67% | 1,00 |
| 13.08.2025 | 24,37 | 24,47 | 24,24 | 24,28 | -0,49% | 80,00 |
| 12.08.2025 | 24,21 | 24,69 | 24,12 | 24,40 | 0,72% | - |
| 11.08.2025 | 24,08 | 24,39 | 23,94 | 24,23 | 0,41% | 1.641,00 |
| 08.08.2025 | 24,08 | 24,25 | 23,94 | 24,13 | 0,15% | 2.313,00 |
| 07.08.2025 | 23,58 | 24,14 | 23,42 | 24,09 | 2,12% | 115,00 |
| 06.08.2025 | 24,06 | 24,13 | 23,56 | 23,59 | -1,71% | 30,00 |
| 05.08.2025 | 23,96 | 24,15 | 23,91 | 24,00 | 0,36% | 4.372,00 |
| 04.08.2025 | 24,03 | 24,11 | 23,81 | 23,92 | -0,31% | 80,00 |
| 01.08.2025 | 23,95 | 24,22 | 23,63 | 23,99 | 0,02% | - |
| 31.07.2025 | 23,92 | 24,30 | 23,81 | 23,99 | -0,37% | - |
| 30.07.2025 | 23,73 | 24,15 | 23,59 | 24,08 | 1,43% | 4.049,00 |
| 29.07.2025 | 23,86 | 24,22 | 23,65 | 23,74 | -0,34% | 5.538,00 |
| 28.07.2025 | 24,00 | 24,04 | 23,69 | 23,82 | -0,21% | - |
| 25.07.2025 | 23,77 | 24,17 | 23,57 | 23,87 | 0,45% | 176,00 |
| 24.07.2025 | 23,52 | 23,94 | 23,47 | 23,76 | 0,82% | 50,00 |
| 23.07.2025 | 23,40 | 23,60 | 22,11 | 23,57 | 1,01% | 449,00 |
| 22.07.2025 | 23,44 | 23,73 | 23,19 | 23,33 | -0,45% | 485,00 |
| 21.07.2025 | 23,10 | 23,71 | 23,03 | 23,44 | 1,17% | 1.796,00 |
| 18.07.2025 | 23,27 | 23,29 | 22,99 | 23,17 | -0,54% | 111,00 |
| 17.07.2025 | 23,17 | 23,36 | 23,13 | 23,29 | 0,57% | - |
| 16.07.2025 | 23,23 | 23,40 | 23,06 | 23,16 | -0,48% | 460,00 |
| 15.07.2025 | 23,17 | 23,34 | 23,06 | 23,27 | -0,09% | 70,00 |
| 14.07.2025 | 23,00 | 23,55 | 22,97 | 23,29 | 1,00% | 2.300,00 |
| 11.07.2025 | 23,50 | 23,66 | 22,76 | 23,06 | -2,30% | - |
| 10.07.2025 | 23,79 | 23,86 | 23,52 | 23,60 | -1,57% | 634,00 |
| 09.07.2025 | 24,16 | 24,32 | 23,89 | 23,98 | -0,66% | 255,00 |
| 08.07.2025 | 24,22 | 24,26 | 24,01 | 24,14 | -0,37% | 14,00 |
| 07.07.2025 | 24,06 | 24,30 | 24,05 | 24,23 | 0,96% | 200,00 |
| 04.07.2025 | 23,99 | 24,23 | 23,93 | 24,00 | -0,46% | - |
| 03.07.2025 | 24,03 | 24,19 | 23,89 | 24,11 | 0,54% | 132,00 |
| 02.07.2025 | 24,49 | 24,68 | 23,98 | 23,98 | -2,08% | 200,00 |
| 01.07.2025 | 24,44 | 24,74 | 24,32 | 24,49 | -0,40% | 75,00 |
| 30.06.2025 | 24,02 | 24,63 | 23,93 | 24,59 | 2,56% | 255,00 |
| 27.06.2025 | 23,96 | 24,15 | 23,82 | 23,98 | 0,10% | 2.037,00 |
| 26.06.2025 | 23,96 | 23,99 | 23,75 | 23,95 | -0,08% | 424,00 |
| 25.06.2025 | 24,35 | 24,43 | 23,90 | 23,97 | -1,58% | 230,00 |
| 24.06.2025 | 24,40 | 24,43 | 24,20 | 24,36 | -0,06% | 15,00 |
| 23.06.2025 | 24,16 | 24,51 | 24,08 | 24,37 | 1,02% | 150,00 |
| 20.06.2025 | 23,91 | 24,40 | 23,91 | 24,13 | 1,03% | - |
| 19.06.2025 | 24,14 | 24,14 | 23,64 | 23,88 | -0,95% | 2.004,00 |
| 18.06.2025 | 24,08 | 24,20 | 23,96 | 24,11 | 0,17% | 200,00 |
| 17.06.2025 | 24,22 | 24,30 | 23,94 | 24,07 | -0,54% | 150,00 |
| 16.06.2025 | 24,34 | 24,46 | 24,00 | 24,20 | -0,76% | 884,00 |
| 13.06.2025 | 24,39 | 24,62 | 24,31 | 24,39 | -0,12% | - |
| 12.06.2025 | 24,57 | 24,66 | 24,30 | 24,42 | -1,07% | 370,00 |
| 11.06.2025 | 24,82 | 24,95 | 24,60 | 24,68 | -0,84% | 1.269,00 |
| 10.06.2025 | 24,43 | 25,05 | 24,33 | 24,89 | 2,02% | 90,00 |
| 09.06.2025 | 24,54 | 24,63 | 24,39 | 24,40 | -0,93% | 650,00 |
| 06.06.2025 | 24,29 | 24,66 | 24,26 | 24,63 | 1,50% | 4,00 |
| 05.06.2025 | 23,95 | 24,34 | 23,80 | 24,26 | 1,15% | - |
| 04.06.2025 | 24,62 | 24,63 | 23,85 | 23,99 | -2,49% | 15,00 |
| 03.06.2025 | 24,43 | 24,68 | 24,28 | 24,60 | 0,71% | 660,00 |
| 02.06.2025 | 24,34 | 24,47 | 24,18 | 24,43 | -0,06% | 3.300,00 |
| 30.05.2025 | 24,15 | 24,46 | 24,04 | 24,44 | 1,45% | 222,00 |
| 29.05.2025 | 24,38 | 24,38 | 24,00 | 24,09 | -1,15% | 159,00 |
| 28.05.2025 | 24,25 | 24,45 | 24,16 | 24,37 | 0,76% | 450,00 |
| 27.05.2025 | 23,95 | 24,36 | 23,95 | 24,19 | 0,25% | - |
| 26.05.2025 | 24,02 | 24,51 | 23,68 | 24,13 | 0,00% | 80,00 |
| 23.05.2025 | 24,03 | 24,31 | 23,93 | 24,13 | -0,06% | 904,00 |
| 22.05.2025 | 24,23 | 24,54 | 24,12 | 24,14 | -0,45% | 724,00 |
| 21.05.2025 | 24,52 | 24,65 | 24,18 | 24,25 | -1,55% | 325,00 |
| 20.05.2025 | 24,88 | 25,14 | 24,61 | 24,63 | -1,24% | - |
| 19.05.2025 | 24,76 | 24,96 | 24,56 | 24,94 | 0,54% | 22,00 |
| 16.05.2025 | 24,36 | 24,91 | 24,22 | 24,81 | 1,41% | - |