AT & T Inc.
[WKN: A0HL9Z | ISIN: US00206R1023]
Aktienkurse
28,060$ -0,88%
Echtzeit-Aktienkurs AT & T Inc.
Bid: Ask:

Aktienkurse zur AT & T Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
29.09.2025 28,28 28,31 27,91 28,06 -0,89% -
26.09.2025 28,38 28,57 28,25 28,31 0,04% 25.455.102,00
25.09.2025 28,50 28,75 28,29 28,30 -0,07% 25.658.505,00
24.09.2025 28,69 28,75 28,17 28,32 -1,63% 28.858.698,00
23.09.2025 28,91 29,01 28,56 28,79 -0,45% 28.805.796,00
22.09.2025 28,94 29,07 28,74 28,92 -0,31% 25.835.321,00
19.09.2025 29,26 29,31 28,93 29,01 -0,65% 62.155.663,00
18.09.2025 29,35 29,47 29,14 29,20 -1,15% 30.142.883,00
17.09.2025 29,33 29,58 29,25 29,54 0,72% 25.967.168,00
16.09.2025 29,62 29,65 29,21 29,33 -0,98% 28.118.184,00
15.09.2025 29,61 29,79 29,50 29,62 0,17% 31.486.362,00
12.09.2025 29,42 29,60 29,30 29,57 0,27% 22.794.041,00
11.09.2025 29,29 29,50 29,12 29,49 0,99% 23.580.997,00
10.09.2025 29,25 29,44 28,90 29,20 -0,75% 25.689.401,00
09.09.2025 28,90 29,58 28,83 29,42 1,80% 35.105.455,00
08.09.2025 28,50 29,14 28,28 28,90 -2,33% 40.172.176,00
05.09.2025 29,58 29,79 29,42 29,59 0,03% 25.105.947,00
04.09.2025 29,18 29,70 29,03 29,58 1,86% 31.845.438,00
03.09.2025 29,01 29,08 28,45 29,04 -0,14% 27.245.386,00
02.09.2025 29,30 29,40 29,00 29,08 -0,72% 31.571.062,00
29.08.2025 29,02 29,33 28,95 29,29 1,21% 26.562.388,00
28.08.2025 29,02 29,02 28,75 28,94 -0,41% 24.658.067,00
27.08.2025 28,50 29,08 28,50 29,06 1,75% 28.026.226,00
26.08.2025 28,83 28,96 28,21 28,56 -0,63% 49.407.917,00
25.08.2025 28,77 28,98 28,72 28,74 -0,10% 19.405.025,00
22.08.2025 29,47 29,65 28,68 28,77 -2,28% 34.011.975,00
21.08.2025 29,25 29,56 29,21 29,44 0,55% 32.991.030,00
20.08.2025 29,10 29,38 29,02 29,28 1,04% 34.842.990,00
19.08.2025 28,87 29,16 28,80 28,98 0,21% 18.890.585,00
18.08.2025 28,98 29,15 28,87 28,92 0,17% 20.420.634,00
15.08.2025 28,74 29,08 28,65 28,87 0,42% 37.020.394,00
14.08.2025 28,55 28,77 28,41 28,75 1,23% 24.530.249,00
13.08.2025 28,50 28,59 28,36 28,40 -0,28% 26.382.734,00
12.08.2025 28,14 28,70 28,14 28,48 1,21% 30.756.695,00
11.08.2025 28,18 28,28 28,08 28,14 0,21% 20.601.296,00
08.08.2025 28,07 28,25 28,03 28,08 0,07% 23.598.154,00
07.08.2025 27,45 28,11 27,29 28,06 2,07% 35.331.424,00
06.08.2025 27,94 28,06 27,45 27,49 -1,01% 39.247.208,00
05.08.2025 27,72 27,97 27,67 27,77 0,33% 25.317.437,00
04.08.2025 27,79 27,92 27,57 27,68 -0,25% 29.972.358,00
01.08.2025 27,64 27,93 27,34 27,75 1,24% 38.817.012,00
31.07.2025 27,35 27,72 27,31 27,41 -0,33% 34.119.967,00
30.07.2025 27,34 27,71 27,24 27,50 0,33% 30.096.121,00
29.07.2025 27,63 27,93 27,32 27,41 -0,69% 34.202.391,00
28.07.2025 27,93 27,93 27,54 27,60 -1,43% 29.164.422,00
25.07.2025 27,91 28,35 27,75 28,00 0,29% 33.987.753,00
24.07.2025 27,77 28,17 27,69 27,92 0,61% 47.332.696,00
23.07.2025 26,17 27,75 25,85 27,75 1,20% 65.616.334,00
22.07.2025 27,45 27,76 27,22 27,42 0,15% 35.255.755,00
21.07.2025 27,46 27,72 27,25 27,38 1,63% 36.229.541,00
18.07.2025 26,97 27,04 26,80 26,94 -0,19% 27.427.897,00
17.07.2025 26,80 27,05 26,77 26,99 0,15% 24.546.391,00
16.07.2025 27,02 27,11 26,88 26,95 -0,26% 21.934.373,00
15.07.2025 26,93 27,12 26,79 27,02 -0,52% 32.266.225,00
14.07.2025 27,02 27,51 27,02 27,16 0,70% 30.746.998,00
11.07.2025 27,55 27,55 26,62 26,97 -2,35% 42.713.336,00
10.07.2025 27,76 27,82 27,48 27,62 -1,71% 25.058.997,00
09.07.2025 28,33 28,38 27,96 28,10 -0,67% 34.453.790,00
08.07.2025 28,24 28,46 28,08 28,29 -0,42% 24.955.428,00
07.07.2025 28,42 28,47 28,22 28,41 0,18% 22.448.669,00
03.07.2025 28,29 28,41 28,13 28,36 0,18% 21.085.177,00
02.07.2025 28,81 29,03 28,29 28,31 -1,97% 47.012.268,00
01.07.2025 28,99 29,19 28,70 28,88 -0,21% 25.976.356,00
30.06.2025 28,12 29,02 28,10 28,94 3,06% 42.590.802,00
27.06.2025 28,00 28,18 27,90 28,08 0,29% 37.337.226,00
26.06.2025 27,98 28,10 27,80 28,00 0,29% 24.998.698,00
25.06.2025 28,14 28,35 27,88 27,92 -1,27% 26.189.420,00
24.06.2025 28,16 28,35 28,03 28,28 0,28% 26.007.027,00
23.06.2025 27,80 28,30 27,80 28,20 1,55% 32.957.212,00
20.06.2025 27,68 28,11 27,62 27,77 0,40% 51.495.228,00
18.06.2025 27,76 27,83 27,59 27,66 0,04% 27.985.482,00
17.06.2025 27,85 27,97 27,59 27,65 -1,14% 35.258.619,00
16.06.2025 28,15 28,39 27,78 27,97 -0,78% 32.761.406,00
13.06.2025 28,23 28,34 28,11 28,19 -0,28% 22.428.227,00
12.06.2025 28,46 28,47 28,12 28,27 -0,25% 23.311.737,00
11.06.2025 28,48 28,61 28,25 28,34 -0,28% 32.164.490,00
10.06.2025 27,91 28,61 27,85 28,42 2,01% 39.959.081,00
09.06.2025 27,83 28,08 27,83 27,86 -0,78% 23.353.581,00
06.06.2025 27,77 28,10 27,77 28,08 1,15% 22.403.085,00
05.06.2025 27,43 27,85 27,33 27,76 1,46% 29.189.994,00
04.06.2025 27,96 27,97 27,22 27,36 -2,15% 33.913.507,00
03.06.2025 27,89 28,13 27,65 27,96 0,11% 26.085.931,00
02.06.2025 27,65 27,96 27,60 27,93 0,47% 26.935.164,00
30.05.2025 27,39 27,80 27,35 27,80 1,53% 47.964.949,00
29.05.2025 27,48 27,51 27,27 27,38 -0,44% 27.192.328,00
28.05.2025 27,38 27,62 27,31 27,50 0,40% 32.270.173,00
27.05.2025 27,36 27,63 27,32 27,39 -0,11% 33.329.202,00
23.05.2025 27,48 27,53 27,16 27,42 0,70% 31.766.316,00
22.05.2025 27,58 27,71 27,21 27,23 -0,87% 25.901.603,00
21.05.2025 27,68 27,77 27,41 27,47 -1,12% 29.684.175,00
20.05.2025 28,05 28,26 27,75 27,78 -0,86% 24.966.613,00
19.05.2025 27,76 28,04 27,71 28,02 1,08% 30.996.583,00
16.05.2025 27,37 27,77 27,12 27,72 1,43% 31.105.982,00
15.05.2025 26,60 27,40 26,60 27,33 3,37% 35.278.664,00
14.05.2025 26,43 26,59 26,30 26,44 -0,04% 31.519.450,00
13.05.2025 27,05 27,13 26,31 26,45 -2,07% 58.767.134,00
12.05.2025 27,09 27,30 26,67 27,01 -2,98% 57.106.063,00
09.05.2025 27,56 28,02 27,43 27,84 1,35% 29.206.946,00
08.05.2025 28,00 28,04 27,45 27,47 -2,24% 30.141.462,00
07.05.2025 28,04 28,40 27,95 28,10 -0,21% 28.358.125,00