177,550€
-1,63%
Echtzeit-Aktienkurs ATI
Bid:
Ask:
Aktienkurse zur ATI Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 179,50 | 181,70 | 177,75 | 180,65 | 0,08% | 402,00 |
| 08.09.2026 | 183,40 | 183,95 | 177,60 | 180,50 | -0,99% | 183,00 |
| 07.09.2026 | 182,85 | 182,85 | 180,05 | 182,30 | 0,41% | 51,00 |
| 04.09.2026 | 177,55 | 182,05 | 174,20 | 181,55 | 3,24% | 231,00 |
| 03.09.2026 | 175,60 | 175,85 | 171,65 | 175,85 | 0,60% | 136,00 |
| 02.09.2026 | 174,80 | 176,60 | 173,95 | 174,80 | 1,30% | 80,00 |
| 01.09.2026 | 177,80 | 177,80 | 172,55 | 172,55 | -0,55% | 73,00 |
| 31.08.2026 | 185,45 | 185,45 | 173,50 | 173,50 | -5,66% | 240,00 |
| 28.08.2026 | 184,70 | 184,70 | 183,90 | 183,90 | 0,46% | 70,00 |
| 27.08.2026 | 180,85 | 183,05 | 180,85 | 183,05 | -1,32% | 39,00 |
| 26.08.2026 | 186,35 | 186,35 | 185,50 | 185,50 | 0,60% | 16,00 |
| 25.08.2026 | 181,85 | 184,40 | 178,20 | 184,40 | 5,61% | 178,00 |
| 24.08.2026 | 179,00 | 179,00 | 174,60 | 174,60 | -1,10% | 26,00 |
| 21.08.2026 | 180,75 | 180,90 | 176,55 | 176,55 | -1,62% | 102,00 |
| 20.08.2026 | 186,80 | 187,70 | 177,15 | 179,45 | -4,65% | 92,00 |
| 19.08.2026 | 184,25 | 188,20 | 184,25 | 188,20 | -4,32% | 103,00 |
| 18.08.2026 | 198,25 | 202,20 | 193,20 | 196,70 | -0,51% | 237,00 |
| 17.08.2026 | 198,70 | 200,70 | 197,70 | 197,70 | -0,68% | 138,00 |
| 14.08.2026 | 194,60 | 199,05 | 194,60 | 199,05 | 0,20% | 63,00 |
| 13.08.2026 | 202,00 | 202,50 | 197,75 | 198,65 | -2,24% | 90,00 |
| 12.08.2026 | 201,50 | 211,30 | 201,50 | 203,20 | 3,20% | 65,00 |
| 11.08.2026 | 196,90 | 196,90 | 196,90 | 196,90 | -1,45% | 3,00 |
| 10.08.2026 | 195,30 | 200,60 | 195,05 | 199,80 | 1,83% | 60,00 |
| 07.08.2026 | 195,70 | 196,20 | 191,90 | 196,20 | -0,41% | 240,00 |
| 06.08.2026 | 182,00 | 200,40 | 180,10 | 197,00 | 10,03% | 54,00 |
| 05.08.2026 | 175,40 | 179,20 | 175,40 | 179,05 | 4,22% | 135,00 |
| 04.08.2026 | 169,65 | 171,80 | 167,40 | 171,80 | 2,17% | 73,00 |
| 03.08.2026 | 164,70 | 168,15 | 161,80 | 168,15 | 2,84% | 135,00 |
| 31.07.2026 | 162,80 | 164,95 | 162,80 | 163,50 | 4,47% | 23,00 |
| 30.07.2026 | 153,95 | 156,50 | 153,15 | 156,50 | 0,38% | 176,00 |
| 29.07.2026 | 163,00 | 163,00 | 155,90 | 155,90 | -5,57% | 129,00 |
| 28.07.2026 | 166,65 | 166,65 | 161,40 | 165,10 | -1,93% | 1.212,00 |
| 27.07.2026 | 178,25 | 180,00 | 164,60 | 168,35 | -4,86% | 408,00 |
| 24.07.2026 | 177,70 | 179,85 | 176,95 | 176,95 | 2,14% | 285,00 |
| 23.07.2026 | 169,25 | 175,15 | 169,25 | 173,25 | -0,43% | 75,00 |
| 22.07.2026 | 175,05 | 175,05 | 174,00 | 174,00 | 1,31% | 158,00 |
| 21.07.2026 | 169,75 | 172,10 | 169,75 | 171,75 | 6,48% | 1.062,00 |
| 20.07.2026 | 162,40 | 162,40 | 161,30 | 161,30 | 1,03% | 170,00 |
| 17.07.2026 | 160,00 | 162,95 | 159,65 | 159,65 | -0,65% | 65,00 |
| 16.07.2026 | 169,25 | 169,25 | 160,30 | 160,70 | -4,17% | 33,00 |
| 15.07.2026 | 164,15 | 167,70 | 164,15 | 167,70 | -0,92% | 31,00 |
| 14.07.2026 | 161,75 | 169,48 | 160,90 | 169,25 | 4,67% | - |
| 13.07.2026 | 165,35 | 165,35 | 161,70 | 161,70 | -2,44% | 195,00 |
| 10.07.2026 | 163,00 | 165,75 | 163,00 | 165,75 | -0,96% | 53,00 |
| 09.07.2026 | 167,35 | 167,35 | 167,35 | 167,35 | 4,17% | 59,00 |
| 08.07.2026 | 158,80 | 160,65 | 158,25 | 160,65 | 0,09% | 139,00 |
| 07.07.2026 | 169,85 | 169,95 | 155,80 | 160,50 | -1,71% | 863,00 |
| 06.07.2026 | 163,20 | 163,30 | 163,20 | 163,30 | 0,15% | 46,00 |
| 03.07.2026 | 163,05 | 163,05 | 163,05 | 163,05 | -0,67% | 11,00 |
| 02.07.2026 | 168,50 | 168,50 | 162,30 | 164,15 | -3,01% | 389,00 |
| 01.07.2026 | 174,30 | 174,65 | 167,75 | 169,25 | -3,12% | 249,00 |
| 30.06.2026 | 175,35 | 176,45 | 174,70 | 174,70 | 0,92% | 23,00 |
| 29.06.2026 | 175,45 | 175,45 | 171,80 | 173,10 | 1,08% | 94,00 |
| 26.06.2026 | 175,43 | 175,45 | 169,85 | 171,25 | -3,52% | - |
| 25.06.2026 | 174,02 | 179,83 | 173,83 | 177,50 | 0,45% | - |
| 24.06.2026 | 175,65 | 178,45 | 173,75 | 176,70 | -0,41% | - |
| 23.06.2026 | 178,23 | 179,00 | 171,30 | 177,43 | 0,28% | - |
| 22.06.2026 | 175,65 | 179,52 | 174,33 | 176,93 | -0,16% | - |
| 19.06.2026 | 177,50 | 177,50 | 173,85 | 177,20 | 0,03% | 50,00 |
| 18.06.2026 | 169,65 | 177,15 | 169,65 | 177,15 | 3,90% | 76,00 |
| 17.06.2026 | 170,75 | 175,25 | 170,50 | 170,50 | 0,09% | 71,00 |
| 16.06.2026 | 170,55 | 170,55 | 170,35 | 170,35 | -0,41% | 35,00 |
| 15.06.2026 | 173,40 | 176,45 | 167,95 | 171,05 | -0,70% | 377,00 |
| 12.06.2026 | 174,35 | 176,05 | 172,25 | 172,25 | 2,13% | 157,00 |
| 11.06.2026 | 161,05 | 169,55 | 161,05 | 168,65 | 6,14% | 141,00 |
| 10.06.2026 | 160,10 | 165,45 | 154,40 | 158,90 | -1,85% | 247,00 |
| 09.06.2026 | 154,65 | 162,55 | 153,45 | 161,90 | 4,62% | 32,00 |
| 08.06.2026 | 152,20 | 155,40 | 152,20 | 154,75 | 1,88% | 37,00 |
| 05.06.2026 | 156,95 | 156,95 | 151,90 | 151,90 | -3,22% | 20,00 |
| 04.06.2026 | 156,60 | 156,95 | 153,65 | 156,95 | 0,00% | 21,00 |
| 03.06.2026 | 154,90 | 156,95 | 152,80 | 156,95 | 1,75% | 266,00 |
| 02.06.2026 | 155,00 | 155,95 | 153,65 | 154,25 | -0,84% | 308,00 |
| 01.06.2026 | 151,75 | 155,55 | 148,40 | 155,55 | 3,01% | 3.523,00 |
| 29.05.2026 | 146,65 | 151,00 | 146,65 | 151,00 | 2,79% | 121,00 |
| 28.05.2026 | 144,90 | 147,75 | 144,90 | 146,90 | 2,23% | 62,00 |
| 27.05.2026 | 146,50 | 146,50 | 143,65 | 143,70 | -1,58% | 41,00 |
| 26.05.2026 | 141,30 | 146,00 | 140,50 | 146,00 | 4,30% | 198,00 |
| 25.05.2026 | 139,98 | 140,13 | 139,93 | 139,98 | -0,90% | - |
| 22.05.2026 | 137,05 | 141,25 | 137,05 | 141,25 | 6,32% | 17,00 |
| 21.05.2026 | 133,35 | 134,70 | 132,85 | 132,85 | 0,45% | 101,00 |
| 20.05.2026 | 130,95 | 133,05 | 128,55 | 132,25 | 5,17% | 35,00 |
| 19.05.2026 | 129,70 | 129,70 | 125,75 | 125,75 | -1,95% | 5,00 |
| 18.05.2026 | 133,50 | 134,65 | 128,25 | 128,25 | -3,79% | 96,00 |
| 15.05.2026 | 138,20 | 138,20 | 133,30 | 133,30 | -4,92% | 351,00 |
| 14.05.2026 | 139,55 | 142,35 | 139,55 | 140,20 | -0,53% | 6,00 |
| 13.05.2026 | 138,80 | 142,15 | 136,05 | 140,95 | 4,76% | 88,00 |
| 12.05.2026 | 135,70 | 138,45 | 134,55 | 134,55 | -2,04% | 26,00 |
| 11.05.2026 | 133,10 | 137,35 | 130,05 | 137,35 | 0,04% | 160,00 |
| 08.05.2026 | 137,30 | 137,30 | 137,30 | 137,30 | -2,07% | 6,00 |
| 07.05.2026 | 142,00 | 143,15 | 140,20 | 140,20 | 1,37% | 235,00 |
| 06.05.2026 | 134,95 | 139,05 | 134,20 | 138,30 | 3,06% | 327,00 |
| 05.05.2026 | 133,15 | 134,20 | 130,55 | 134,20 | 0,94% | 35,00 |
| 04.05.2026 | 132,95 | 132,95 | 132,95 | 132,95 | 2,43% | 78,00 |
| 30.04.2026 | 127,20 | 130,00 | 126,20 | 129,80 | 4,68% | 1.099,00 |
| 29.04.2026 | 124,40 | 125,60 | 122,95 | 124,00 | -4,28% | 57,00 |
| 28.04.2026 | 132,45 | 132,45 | 129,55 | 129,55 | 0,23% | 60,00 |
| 27.04.2026 | 132,70 | 133,50 | 129,25 | 129,25 | -0,84% | 135,00 |
| 24.04.2026 | 132,95 | 132,95 | 130,35 | 130,35 | 1,09% | 32,00 |
| 23.04.2026 | 131,80 | 134,85 | 128,95 | 128,95 | -2,31% | 20,00 |
| 22.04.2026 | 137,05 | 139,75 | 128,70 | 132,00 | -2,51% | 216,00 |