23,188€
0,10%
Echtzeit-Aktienkurs AT & T Inc.
Bid:
Ask:
Aktienkurse zur AT & T Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 23,24 | 23,36 | 23,15 | 23,21 | 0,18% | - |
| 16.07.2025 | 23,18 | 23,35 | 23,10 | 23,17 | -0,54% | 32.201,00 |
| 15.07.2025 | 23,08 | 23,30 | 23,08 | 23,29 | 0,22% | 17.067,00 |
| 14.07.2025 | 22,77 | 23,52 | 22,76 | 23,24 | 0,22% | 29.827,00 |
| 11.07.2025 | 23,53 | 23,67 | 22,76 | 23,19 | -1,80% | 31.497,00 |
| 10.07.2025 | 23,76 | 23,83 | 23,54 | 23,62 | -1,60% | 24.267,00 |
| 09.07.2025 | 24,11 | 24,28 | 23,88 | 24,00 | -0,87% | 9.356,00 |
| 08.07.2025 | 24,25 | 24,28 | 24,03 | 24,21 | 0,08% | 13.396,00 |
| 07.07.2025 | 24,06 | 24,26 | 23,96 | 24,19 | 0,39% | 19.237,00 |
| 04.07.2025 | 23,98 | 24,17 | 23,88 | 24,10 | -0,02% | 7.736,00 |
| 03.07.2025 | 23,99 | 24,16 | 23,94 | 24,10 | 0,42% | 9.228,00 |
| 02.07.2025 | 24,44 | 24,67 | 24,00 | 24,00 | -2,04% | 12.824,00 |
| 01.07.2025 | 24,38 | 24,70 | 24,14 | 24,50 | -0,26% | 20.526,00 |
| 30.06.2025 | 24,00 | 24,57 | 23,91 | 24,57 | 2,95% | 15.045,00 |
| 27.06.2025 | 23,93 | 24,02 | 23,83 | 23,86 | -0,40% | 12.345,00 |
| 26.06.2025 | 23,90 | 24,04 | 23,77 | 23,96 | -0,17% | 16.706,00 |
| 25.06.2025 | 24,31 | 24,41 | 23,90 | 24,00 | -1,42% | 4.598,00 |
| 24.06.2025 | 24,37 | 24,47 | 24,23 | 24,34 | -0,31% | 6.634,00 |
| 23.06.2025 | 24,11 | 24,50 | 24,08 | 24,42 | 1,08% | 16.818,00 |
| 20.06.2025 | 23,88 | 24,37 | 23,88 | 24,16 | 1,05% | 9.476,00 |
| 19.06.2025 | 24,16 | 24,20 | 23,64 | 23,91 | -0,81% | 13.670,00 |
| 18.06.2025 | 24,12 | 24,15 | 23,94 | 24,10 | -0,17% | 11.205,00 |
| 17.06.2025 | 24,16 | 24,31 | 23,95 | 24,14 | 0,06% | 9.993,00 |
| 16.06.2025 | 24,35 | 24,50 | 24,01 | 24,13 | -1,35% | 13.635,00 |
| 13.06.2025 | 24,30 | 24,62 | 24,06 | 24,46 | 0,06% | 16.488,00 |
| 12.06.2025 | 24,63 | 24,65 | 24,28 | 24,44 | -0,65% | 10.499,00 |
| 11.06.2025 | 24,81 | 24,92 | 24,60 | 24,60 | -0,85% | 14.509,00 |
| 10.06.2025 | 24,36 | 25,07 | 24,34 | 24,81 | 1,27% | 41.886,00 |
| 09.06.2025 | 24,51 | 24,64 | 24,48 | 24,50 | -0,28% | 6.431,00 |
| 06.06.2025 | 24,22 | 24,62 | 24,22 | 24,57 | 1,55% | 18.088,00 |
| 05.06.2025 | 23,95 | 24,28 | 23,81 | 24,20 | 0,83% | 18.364,00 |
| 04.06.2025 | 24,54 | 24,69 | 23,90 | 24,00 | -2,44% | 35.235,00 |
| 03.06.2025 | 24,34 | 24,66 | 24,33 | 24,60 | 0,84% | 14.847,00 |
| 02.06.2025 | 24,28 | 24,44 | 24,21 | 24,39 | 0,21% | 20.800,00 |
| 30.05.2025 | 24,12 | 24,39 | 24,02 | 24,34 | 1,16% | 16.891,00 |
| 29.05.2025 | 24,32 | 24,33 | 24,02 | 24,06 | -1,33% | 2.484,00 |
| 28.05.2025 | 24,22 | 24,43 | 24,16 | 24,39 | 1,12% | 15.510,00 |
| 27.05.2025 | 23,95 | 24,31 | 23,95 | 24,12 | -1,17% | 27.339,00 |
| 26.05.2025 | 23,98 | 24,50 | 23,76 | 24,40 | 1,29% | 18.881,00 |
| 23.05.2025 | 24,09 | 24,24 | 23,96 | 24,09 | -0,25% | 14.199,00 |
| 22.05.2025 | 24,17 | 24,50 | 24,15 | 24,15 | -0,49% | 10.136,00 |
| 21.05.2025 | 24,53 | 24,69 | 24,21 | 24,27 | -1,64% | 11.280,00 |
| 20.05.2025 | 24,95 | 25,10 | 24,68 | 24,68 | -0,78% | 21.888,00 |
| 19.05.2025 | 24,68 | 24,95 | 24,55 | 24,87 | 0,12% | 17.500,00 |
| 16.05.2025 | 24,42 | 24,91 | 24,32 | 24,84 | 1,72% | 22.918,00 |
| 15.05.2025 | 23,63 | 24,50 | 23,47 | 24,42 | 2,78% | 18.532,00 |
| 14.05.2025 | 23,60 | 23,76 | 23,45 | 23,76 | 0,72% | 9.331,00 |
| 13.05.2025 | 24,24 | 24,47 | 23,58 | 23,59 | -3,67% | 21.691,00 |
| 12.05.2025 | 24,89 | 24,97 | 24,04 | 24,49 | -1,27% | 34.030,00 |
| 09.05.2025 | 24,46 | 24,86 | 24,31 | 24,81 | 1,39% | 13.017,00 |
| 08.05.2025 | 24,92 | 25,00 | 24,47 | 24,47 | -1,51% | 25.691,00 |
| 07.05.2025 | 24,78 | 25,01 | 24,71 | 24,84 | 0,44% | 22.524,00 |
| 06.05.2025 | 24,32 | 24,78 | 23,97 | 24,73 | 1,90% | 36.251,00 |
| 05.05.2025 | 24,13 | 24,40 | 23,95 | 24,27 | -0,80% | 19.781,00 |
| 02.05.2025 | 24,43 | 24,60 | 24,21 | 24,47 | 0,97% | 38.893,00 |
| 30.04.2025 | 23,96 | 24,50 | 23,96 | 24,23 | 1,15% | 7.349,00 |
| 29.04.2025 | 24,00 | 24,04 | 23,78 | 23,96 | 0,67% | 17.929,00 |
| 28.04.2025 | 23,56 | 23,87 | 23,44 | 23,80 | 0,93% | 22.407,00 |
| 25.04.2025 | 24,34 | 24,35 | 23,41 | 23,58 | -2,46% | 30.686,00 |
| 24.04.2025 | 23,85 | 24,48 | 23,72 | 24,17 | 0,58% | 30.844,00 |
| 23.04.2025 | 23,91 | 24,71 | 23,25 | 24,03 | 2,08% | 50.248,00 |
| 22.04.2025 | 22,93 | 23,84 | 22,11 | 23,54 | -2,24% | 56.580,00 |
| 17.04.2025 | 23,97 | 24,19 | 23,76 | 24,08 | 1,37% | 16.881,00 |
| 16.04.2025 | 24,19 | 24,37 | 23,76 | 23,76 | -2,64% | 31.202,00 |
| 15.04.2025 | 24,00 | 24,52 | 23,88 | 24,40 | 1,56% | 34.788,00 |
| 14.04.2025 | 23,72 | 24,05 | 23,51 | 24,03 | 1,69% | 21.880,00 |
| 11.04.2025 | 23,40 | 23,80 | 23,00 | 23,63 | -0,08% | 21.940,00 |
| 10.04.2025 | 23,83 | 24,17 | 23,26 | 23,65 | -2,41% | 23.945,00 |
| 09.04.2025 | 23,32 | 24,23 | 22,87 | 24,23 | 0,83% | 55.632,00 |
| 08.04.2025 | 24,79 | 24,93 | 23,81 | 24,03 | -2,42% | 37.473,00 |
| 07.04.2025 | 23,20 | 24,87 | 21,50 | 24,63 | 1,23% | 203.549,00 |
| 04.04.2025 | 25,76 | 26,18 | 24,21 | 24,33 | -6,23% | 134.609,00 |
| 03.04.2025 | 25,55 | 26,13 | 25,01 | 25,94 | 0,00% | 69.379,00 |
| 02.04.2025 | 26,41 | 26,45 | 25,80 | 25,94 | -1,71% | 25.433,00 |
| 01.04.2025 | 26,07 | 26,49 | 26,06 | 26,39 | 0,76% | 35.408,00 |
| 31.03.2025 | 25,95 | 26,37 | 25,80 | 26,19 | 0,79% | 68.576,00 |
| 28.03.2025 | 26,07 | 26,30 | 25,91 | 25,99 | -0,35% | 35.284,00 |
| 27.03.2025 | 25,72 | 26,30 | 25,59 | 26,08 | 1,26% | 90.323,00 |
| 26.03.2025 | 25,21 | 25,81 | 25,21 | 25,75 | 1,70% | 22.172,00 |
| 25.03.2025 | 24,97 | 25,48 | 24,94 | 25,32 | 1,32% | 22.084,00 |
| 24.03.2025 | 24,89 | 25,17 | 24,79 | 24,99 | -0,24% | 38.657,00 |
| 21.03.2025 | 24,69 | 25,10 | 24,51 | 25,05 | 1,62% | 13.474,00 |
| 20.03.2025 | 24,65 | 24,82 | 24,65 | 24,65 | -0,08% | 13.918,00 |
| 19.03.2025 | 24,27 | 24,72 | 24,27 | 24,67 | 1,54% | 82.261,00 |
| 18.03.2025 | 24,64 | 24,64 | 24,30 | 24,30 | -1,30% | 18.566,00 |
| 17.03.2025 | 24,36 | 24,66 | 24,09 | 24,62 | 0,98% | 20.906,00 |
| 14.03.2025 | 24,03 | 24,38 | 23,71 | 24,38 | 1,41% | 19.092,00 |
| 13.03.2025 | 23,35 | 24,33 | 23,35 | 24,04 | 1,95% | 31.567,00 |
| 12.03.2025 | 23,72 | 23,86 | 22,87 | 23,58 | -0,76% | 54.825,00 |
| 11.03.2025 | 25,02 | 25,09 | 23,40 | 23,76 | -4,88% | 108.326,00 |
| 10.03.2025 | 24,89 | 25,31 | 24,68 | 24,98 | -0,14% | 45.133,00 |
| 07.03.2025 | 24,79 | 25,09 | 24,51 | 25,01 | 0,85% | 40.779,00 |
| 06.03.2025 | 24,15 | 24,80 | 24,06 | 24,80 | 2,31% | 55.646,00 |
| 05.03.2025 | 24,70 | 24,88 | 23,98 | 24,24 | -1,76% | 107.769,00 |
| 04.03.2025 | 26,34 | 26,58 | 24,64 | 24,68 | -6,68% | 126.053,00 |
| 03.03.2025 | 26,22 | 26,54 | 25,96 | 26,44 | 0,11% | 73.103,00 |
| 28.02.2025 | 25,74 | 26,43 | 25,70 | 26,41 | 2,36% | 84.956,00 |
| 27.02.2025 | 25,36 | 25,90 | 25,25 | 25,80 | 1,86% | 41.300,00 |
| 26.02.2025 | 25,35 | 25,56 | 25,17 | 25,33 | 0,06% | 28.398,00 |
| 25.02.2025 | 25,48 | 25,80 | 24,99 | 25,32 | -1,27% | 35.568,00 |