21,810€
1,49%
Echtzeit-Aktienkurs AT&T
Bid:
Ask:
Aktienkurse zur AT&T Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 21,45 | 21,85 | 21,35 | 21,81 | 1,75% | 11.974,00 |
| 20.05.2026 | 21,50 | 21,80 | 21,35 | 21,44 | -0,42% | - |
| 19.05.2026 | 20,97 | 21,53 | 20,97 | 21,53 | 2,40% | 6.895,00 |
| 18.05.2026 | 20,65 | 21,10 | 20,48 | 21,02 | 1,63% | 4.600,00 |
| 15.05.2026 | 21,23 | 21,42 | 20,68 | 20,68 | -2,14% | 2.500,00 |
| 14.05.2026 | 21,17 | 21,36 | 21,09 | 21,14 | 0,02% | 4.000,00 |
| 13.05.2026 | 21,53 | 21,82 | 21,13 | 21,13 | -1,76% | 14.711,00 |
| 12.05.2026 | 21,17 | 21,68 | 21,17 | 21,51 | 1,82% | 1.328,00 |
| 11.05.2026 | 21,37 | 21,49 | 20,95 | 21,12 | -1,06% | 12.094,00 |
| 08.05.2026 | 21,52 | 21,55 | 21,33 | 21,35 | -0,83% | 4.970,00 |
| 07.05.2026 | 21,78 | 21,80 | 21,39 | 21,53 | -0,95% | 657,00 |
| 06.05.2026 | 22,12 | 22,14 | 21,69 | 21,74 | -1,94% | 1.756,00 |
| 05.05.2026 | 22,32 | 22,34 | 22,08 | 22,17 | -0,69% | 9.676,00 |
| 04.05.2026 | 22,31 | 22,34 | 22,04 | 22,32 | 0,13% | 12.693,00 |
| 30.04.2026 | 22,06 | 22,60 | 21,87 | 22,29 | 1,03% | 2.600,00 |
| 29.04.2026 | 22,27 | 22,39 | 21,98 | 22,06 | -0,93% | - |
| 28.04.2026 | 21,83 | 22,48 | 21,81 | 22,27 | 2,24% | 1.754,00 |
| 27.04.2026 | 22,34 | 22,63 | 21,72 | 21,78 | -2,60% | 19.647,00 |
| 24.04.2026 | 22,74 | 22,77 | 22,22 | 22,37 | -1,86% | 3.154,00 |
| 23.04.2026 | 22,11 | 22,90 | 22,08 | 22,79 | 2,54% | 25.410,00 |
| 22.04.2026 | 22,20 | 22,47 | 21,26 | 22,23 | 0,45% | 9.250,00 |
| 21.04.2026 | 22,24 | 22,51 | 22,08 | 22,13 | -0,45% | 14.895,00 |
| 20.04.2026 | 22,54 | 22,67 | 22,21 | 22,23 | -1,31% | 2.040,00 |
| 17.04.2026 | 22,43 | 22,57 | 22,01 | 22,52 | 0,54% | 10.140,00 |
| 16.04.2026 | 21,59 | 22,44 | 21,55 | 22,40 | 3,70% | 6.370,00 |
| 15.04.2026 | 21,75 | 21,87 | 21,55 | 21,60 | -0,60% | 16.291,00 |
| 14.04.2026 | 21,80 | 21,84 | 21,14 | 21,73 | -0,16% | 2.116,00 |
| 13.04.2026 | 22,68 | 22,70 | 21,61 | 21,77 | -3,20% | 8.490,00 |
| 10.04.2026 | 22,75 | 22,82 | 22,40 | 22,49 | -1,96% | - |
| 09.04.2026 | 23,43 | 23,69 | 22,79 | 22,94 | -2,20% | 9.514,00 |
| 08.04.2026 | 24,06 | 24,11 | 23,04 | 23,45 | -3,00% | 15.960,00 |
| 07.04.2026 | 24,49 | 24,63 | 24,09 | 24,18 | -1,57% | 890,00 |
| 02.04.2026 | 24,54 | 24,80 | 24,26 | 24,56 | 0,45% | 2.002,00 |
| 01.04.2026 | 25,01 | 25,05 | 24,22 | 24,45 | -2,45% | 1.594,00 |
| 31.03.2026 | 25,19 | 25,20 | 24,74 | 25,07 | -0,14% | 4.283,00 |
| 30.03.2026 | 25,20 | 25,54 | 25,07 | 25,10 | -0,49% | 2.300,00 |
| 27.03.2026 | 25,10 | 25,48 | 25,07 | 25,22 | 0,54% | 14.460,00 |
| 26.03.2026 | 24,83 | 25,31 | 24,81 | 25,09 | 0,70% | - |
| 25.03.2026 | 25,00 | 25,16 | 24,78 | 24,91 | -0,09% | 16.128,00 |
| 24.03.2026 | 24,80 | 25,39 | 24,76 | 24,94 | 0,69% | 33.422,00 |
| 23.03.2026 | 24,36 | 24,88 | 24,09 | 24,77 | 1,21% | 5.306,00 |
| 20.03.2026 | 23,94 | 24,81 | 23,91 | 24,47 | 2,02% | 35.655,00 |
| 19.03.2026 | 23,92 | 24,29 | 23,66 | 23,99 | 0,29% | 13.050,00 |
| 18.03.2026 | 24,17 | 24,24 | 23,79 | 23,92 | -0,94% | - |
| 17.03.2026 | 24,10 | 24,31 | 23,98 | 24,14 | 0,28% | 6.065,00 |
| 16.03.2026 | 24,31 | 24,33 | 23,90 | 24,08 | -0,88% | 6.294,00 |
| 13.03.2026 | 23,77 | 24,35 | 23,76 | 24,29 | 2,20% | 12.064,00 |
| 12.03.2026 | 23,37 | 23,78 | 23,18 | 23,77 | 1,36% | 61.196,00 |
| 11.03.2026 | 23,85 | 23,98 | 23,22 | 23,45 | -1,86% | 7.830,00 |
| 10.03.2026 | 23,70 | 24,01 | 23,45 | 23,89 | 0,88% | 7.800,00 |
| 09.03.2026 | 24,38 | 24,70 | 23,68 | 23,68 | -4,04% | 4.758,00 |
| 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 |