18,504€
0,38%
Echtzeit-Aktienkurs AT & T Inc.
Bid:
Ask:
Aktienkurse zur AT & T Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 18,48 | 18,58 | 18,30 | 18,48 | 0,24% | - |
| 07.07.2026 | 18,05 | 18,62 | 18,00 | 18,43 | 2,40% | 45.006,00 |
| 06.07.2026 | 18,10 | 18,29 | 17,75 | 18,00 | -0,65% | 68.976,00 |
| 03.07.2026 | 18,04 | 18,44 | 17,93 | 18,12 | 0,77% | 31.293,00 |
| 02.07.2026 | 18,05 | 18,33 | 17,41 | 17,98 | -0,16% | 74.284,00 |
| 01.07.2026 | 18,11 | 18,42 | 17,86 | 18,01 | -0,49% | 79.876,00 |
| 30.06.2026 | 19,12 | 19,28 | 18,05 | 18,10 | -5,31% | 60.786,00 |
| 29.06.2026 | 20,00 | 20,00 | 18,64 | 19,11 | -3,96% | 53.861,00 |
| 26.06.2026 | 19,65 | 19,90 | 19,55 | 19,90 | 0,88% | 18.592,00 |
| 25.06.2026 | 19,60 | 19,86 | 19,54 | 19,73 | 0,32% | 21.871,00 |
| 24.06.2026 | 20,13 | 20,15 | 19,66 | 19,66 | -2,51% | 12.229,00 |
| 23.06.2026 | 19,33 | 20,18 | 19,33 | 20,17 | 3,81% | 26.923,00 |
| 22.06.2026 | 19,52 | 19,59 | 19,23 | 19,43 | 1,15% | 33.622,00 |
| 19.06.2026 | 19,24 | 19,50 | 19,10 | 19,21 | -0,05% | 27.487,00 |
| 18.06.2026 | 19,47 | 19,62 | 19,22 | 19,22 | -0,93% | 17.874,00 |
| 17.06.2026 | 19,79 | 19,88 | 19,22 | 19,40 | -1,73% | 40.679,00 |
| 16.06.2026 | 20,14 | 20,20 | 19,74 | 19,74 | -2,00% | 24.667,00 |
| 15.06.2026 | 20,33 | 20,36 | 19,99 | 20,15 | -0,84% | 15.120,00 |
| 12.06.2026 | 19,99 | 20,37 | 19,87 | 20,32 | 1,83% | 20.785,00 |
| 11.06.2026 | 20,07 | 20,24 | 19,95 | 19,95 | -0,87% | 12.794,00 |
| 10.06.2026 | 19,70 | 20,13 | 19,60 | 20,13 | 2,38% | 19.231,00 |
| 09.06.2026 | 19,62 | 19,87 | 19,34 | 19,66 | 0,50% | 20.897,00 |
| 08.06.2026 | 19,77 | 19,82 | 19,44 | 19,56 | -1,11% | 26.741,00 |
| 05.06.2026 | 19,73 | 19,99 | 19,57 | 19,78 | 0,92% | 40.194,00 |
| 04.06.2026 | 20,42 | 20,57 | 19,28 | 19,60 | -3,45% | 47.968,00 |
| 03.06.2026 | 21,20 | 21,31 | 20,23 | 20,30 | -3,75% | 31.059,00 |
| 02.06.2026 | 21,07 | 21,20 | 20,85 | 21,09 | -0,07% | 16.798,00 |
| 01.06.2026 | 21,20 | 21,37 | 21,11 | 21,11 | -0,26% | 16.960,00 |
| 29.05.2026 | 21,34 | 21,47 | 21,11 | 21,16 | -0,84% | 20.443,00 |
| 28.05.2026 | 21,53 | 21,60 | 21,24 | 21,34 | -0,35% | 12.672,00 |
| 27.05.2026 | 21,56 | 21,70 | 21,37 | 21,42 | -0,83% | 10.298,00 |
| 26.05.2026 | 21,56 | 21,81 | 21,42 | 21,60 | 0,16% | 18.736,00 |
| 25.05.2026 | 21,75 | 21,85 | 21,51 | 21,56 | -1,15% | 18.753,00 |
| 22.05.2026 | 21,85 | 21,90 | 21,73 | 21,81 | 0,02% | 9.148,00 |
| 21.05.2026 | 21,40 | 21,83 | 21,35 | 21,81 | 1,73% | 22.076,00 |
| 20.05.2026 | 21,45 | 21,81 | 21,36 | 21,44 | 0,12% | 14.263,00 |
| 19.05.2026 | 20,95 | 21,46 | 20,92 | 21,41 | 1,88% | 27.442,00 |
| 18.05.2026 | 20,65 | 21,12 | 20,47 | 21,02 | 1,18% | 30.653,00 |
| 15.05.2026 | 21,23 | 21,40 | 20,77 | 20,77 | -1,96% | 18.447,00 |
| 14.05.2026 | 21,11 | 21,24 | 21,10 | 21,19 | 0,17% | 11.114,00 |
| 13.05.2026 | 21,57 | 21,78 | 21,15 | 21,15 | -2,17% | 68.656,00 |
| 12.05.2026 | 21,24 | 21,68 | 21,14 | 21,62 | 2,68% | 21.505,00 |
| 11.05.2026 | 21,35 | 21,45 | 20,93 | 21,06 | -1,38% | 20.281,00 |
| 08.05.2026 | 21,53 | 21,60 | 21,35 | 21,35 | -0,47% | 10.697,00 |
| 07.05.2026 | 21,74 | 21,84 | 21,44 | 21,45 | -1,31% | 16.469,00 |
| 06.05.2026 | 22,17 | 22,20 | 21,71 | 21,74 | -2,40% | 40.483,00 |
| 05.05.2026 | 22,26 | 22,36 | 22,09 | 22,27 | 0,34% | 15.104,00 |
| 04.05.2026 | 22,22 | 22,41 | 22,06 | 22,20 | -0,65% | 9.923,00 |
| 30.04.2026 | 22,03 | 22,57 | 21,88 | 22,34 | 1,55% | 5.233,00 |
| 29.04.2026 | 22,31 | 22,35 | 22,00 | 22,00 | -0,95% | 9.179,00 |
| 28.04.2026 | 21,88 | 22,46 | 21,78 | 22,21 | 1,86% | 18.315,00 |
| 27.04.2026 | 22,27 | 22,56 | 21,81 | 21,81 | -2,26% | 19.440,00 |
| 24.04.2026 | 22,79 | 22,79 | 22,24 | 22,31 | -2,17% | 10.275,00 |
| 23.04.2026 | 22,17 | 22,90 | 22,06 | 22,81 | 2,77% | 17.971,00 |
| 22.04.2026 | 22,19 | 22,24 | 21,30 | 22,19 | 0,18% | 62.837,00 |
| 21.04.2026 | 22,20 | 22,43 | 22,10 | 22,15 | -0,67% | 8.265,00 |
| 20.04.2026 | 22,47 | 22,65 | 22,30 | 22,30 | -1,09% | 15.328,00 |
| 17.04.2026 | 22,48 | 22,55 | 22,07 | 22,55 | 0,67% | 14.605,00 |
| 16.04.2026 | 21,54 | 22,43 | 21,51 | 22,40 | 3,47% | 21.064,00 |
| 15.04.2026 | 21,80 | 21,85 | 21,60 | 21,65 | -0,25% | 8.823,00 |
| 14.04.2026 | 21,81 | 21,86 | 21,17 | 21,70 | 0,07% | 39.930,00 |
| 13.04.2026 | 22,62 | 22,74 | 21,65 | 21,69 | -3,60% | 33.551,00 |
| 10.04.2026 | 22,81 | 23,20 | 22,43 | 22,50 | -2,15% | 27.108,00 |
| 09.04.2026 | 23,47 | 23,84 | 22,21 | 22,99 | -1,75% | 25.744,00 |
| 08.04.2026 | 24,14 | 24,18 | 23,04 | 23,40 | -2,99% | 21.013,00 |
| 07.04.2026 | 24,49 | 24,60 | 24,11 | 24,12 | -1,21% | 24.005,00 |
| 02.04.2026 | 24,58 | 24,70 | 24,32 | 24,42 | -0,18% | 20.820,00 |
| 01.04.2026 | 25,07 | 25,07 | 24,24 | 24,46 | -2,12% | 11.920,00 |
| 31.03.2026 | 25,28 | 25,28 | 24,76 | 24,99 | -0,52% | 18.335,00 |
| 30.03.2026 | 25,11 | 25,52 | 25,08 | 25,12 | -0,20% | 27.129,00 |
| 27.03.2026 | 25,16 | 25,41 | 25,04 | 25,17 | 0,46% | 19.986,00 |
| 26.03.2026 | 24,81 | 25,28 | 24,78 | 25,06 | 0,68% | 13.426,00 |
| 25.03.2026 | 24,93 | 25,15 | 24,80 | 24,89 | -0,34% | 12.539,00 |
| 24.03.2026 | 24,73 | 25,34 | 24,73 | 24,97 | 0,97% | 65.449,00 |
| 23.03.2026 | 24,43 | 24,85 | 24,12 | 24,73 | 1,06% | 26.381,00 |
| 20.03.2026 | 23,85 | 24,80 | 23,85 | 24,47 | 1,92% | 38.367,00 |
| 19.03.2026 | 23,86 | 24,25 | 23,70 | 24,01 | 0,69% | 17.197,00 |
| 18.03.2026 | 24,16 | 24,29 | 23,80 | 23,85 | -1,18% | 14.258,00 |
| 17.03.2026 | 24,06 | 24,28 | 23,97 | 24,13 | 0,40% | 16.030,00 |
| 16.03.2026 | 24,37 | 24,40 | 23,93 | 24,04 | -0,80% | 16.984,00 |
| 13.03.2026 | 23,74 | 24,30 | 23,74 | 24,23 | 1,89% | 6.462,00 |
| 12.03.2026 | 23,39 | 23,78 | 23,18 | 23,78 | 1,36% | 10.548,00 |
| 11.03.2026 | 23,79 | 24,04 | 23,24 | 23,46 | -1,82% | 17.971,00 |
| 10.03.2026 | 23,64 | 23,91 | 23,43 | 23,90 | 0,82% | 14.735,00 |
| 09.03.2026 | 24,53 | 24,76 | 23,70 | 23,70 | -4,13% | 26.783,00 |
| 06.03.2026 | 24,88 | 25,04 | 24,49 | 24,72 | -1,12% | 21.480,00 |
| 05.03.2026 | 24,81 | 25,03 | 24,74 | 25,00 | 0,36% | 25.904,00 |
| 04.03.2026 | 24,57 | 24,91 | 24,20 | 24,91 | 0,73% | 62.722,00 |
| 03.03.2026 | 24,00 | 24,75 | 23,70 | 24,73 | 3,21% | 29.404,00 |
| 02.03.2026 | 23,68 | 24,13 | 23,61 | 23,96 | 1,83% | 27.449,00 |
| 27.02.2026 | 23,27 | 23,65 | 23,12 | 23,53 | 1,20% | 14.458,00 |
| 26.02.2026 | 23,50 | 23,67 | 23,23 | 23,25 | -1,48% | 10.870,00 |
| 25.02.2026 | 23,95 | 24,06 | 23,48 | 23,60 | -1,91% | 10.055,00 |
| 24.02.2026 | 23,90 | 24,41 | 23,90 | 24,06 | -0,62% | 8.869,00 |
| 23.02.2026 | 23,52 | 24,38 | 23,52 | 24,21 | 2,09% | 11.741,00 |
| 20.02.2026 | 23,83 | 23,83 | 23,36 | 23,72 | 0,44% | 16.751,00 |
| 19.02.2026 | 23,57 | 24,09 | 23,51 | 23,61 | -0,19% | 16.264,00 |
| 18.02.2026 | 24,17 | 24,29 | 23,64 | 23,66 | -2,67% | 18.769,00 |
| 17.02.2026 | 24,11 | 24,56 | 24,07 | 24,31 | 0,77% | 18.444,00 |
| 16.02.2026 | 24,14 | 24,24 | 24,09 | 24,12 | -0,23% | 15.475,00 |