172,000€
1,90%
Echtzeit-Aktienkurs ATI
Bid:
Ask:
Aktienkurse zur ATI Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 167,40 | 176,05 | 167,40 | 172,25 | 2,04% | 72,00 |
| 11.11.2026 | 165,60 | 168,80 | 164,80 | 168,80 | 2,74% | 266,00 |
| 10.11.2026 | 163,50 | 166,35 | 163,45 | 164,30 | -2,84% | 97,00 |
| 09.11.2026 | 156,35 | 170,10 | 156,05 | 169,10 | 7,74% | 107,00 |
| 06.11.2026 | 151,45 | 156,95 | 149,40 | 156,95 | 3,63% | 185,00 |
| 05.11.2026 | 155,55 | 155,55 | 149,15 | 151,45 | -4,60% | 30,00 |
| 04.11.2026 | 159,10 | 159,85 | 158,75 | 158,75 | 1,11% | 438,00 |
| 03.11.2026 | 157,05 | 157,05 | 157,00 | 157,00 | 6,98% | 251,00 |
| 02.11.2026 | 149,40 | 149,40 | 146,75 | 146,75 | -5,41% | 29,00 |
| 30.10.2026 | 155,15 | 155,15 | 155,15 | 155,15 | -4,76% | 3,00 |
| 29.10.2026 | 148,60 | 162,90 | 146,00 | 162,90 | 8,02% | 171,00 |
| 28.10.2026 | 149,45 | 150,80 | 148,85 | 150,80 | 5,34% | 406,00 |
| 27.10.2026 | 148,35 | 148,40 | 143,15 | 143,15 | -3,01% | 464,00 |
| 26.10.2026 | 141,70 | 147,60 | 139,00 | 147,60 | 4,68% | 137,00 |
| 23.10.2026 | 145,70 | 145,70 | 138,25 | 141,00 | -0,70% | 376,00 |
| 22.10.2026 | 158,70 | 158,70 | 139,10 | 142,00 | -11,66% | 2.046,00 |
| 21.10.2026 | 164,60 | 166,05 | 160,10 | 160,75 | -1,59% | 1.211,00 |
| 20.10.2026 | 169,25 | 169,25 | 163,35 | 163,35 | -4,22% | 8,00 |
| 19.10.2026 | 167,40 | 170,55 | 166,80 | 170,55 | 0,92% | 85,00 |
| 16.10.2026 | 170,10 | 170,30 | 166,75 | 169,00 | -0,21% | 53,00 |
| 15.10.2026 | 166,00 | 169,35 | 158,65 | 169,35 | -0,35% | 100,00 |
| 14.10.2026 | 169,08 | 171,58 | 167,80 | 169,95 | -0,21% | - |
| 13.10.2026 | 170,05 | 170,30 | 170,05 | 170,30 | -1,65% | 13,00 |
| 12.10.2026 | 173,20 | 173,20 | 173,15 | 173,15 | 2,24% | 2,00 |
| 09.10.2026 | 169,35 | 169,35 | 169,35 | 169,35 | 2,02% | 18,00 |
| 08.10.2026 | 166,80 | 168,40 | 166,00 | 166,00 | -1,16% | 14,00 |
| 07.10.2026 | 174,95 | 174,95 | 167,95 | 167,95 | -3,53% | 18,00 |
| 06.10.2026 | 170,55 | 174,10 | 170,55 | 174,10 | 1,78% | 99,00 |
| 05.10.2026 | 173,20 | 173,20 | 171,05 | 171,05 | -2,09% | 89,00 |
| 02.10.2026 | 172,80 | 174,70 | 172,80 | 174,70 | 4,14% | 129,00 |
| 01.10.2026 | 168,50 | 171,00 | 165,80 | 167,75 | -0,47% | 731,00 |
| 30.09.2026 | 167,85 | 168,55 | 167,85 | 168,55 | 2,03% | 10,00 |
| 29.09.2026 | 157,25 | 165,20 | 157,25 | 165,20 | 5,26% | 125,00 |
| 28.09.2026 | 161,10 | 161,10 | 156,45 | 156,95 | -3,71% | 225,00 |
| 25.09.2026 | 165,45 | 165,45 | 163,00 | 163,00 | 1,88% | 26,00 |
| 24.09.2026 | 160,00 | 160,00 | 160,00 | 160,00 | -2,38% | 1,00 |
| 23.09.2026 | 165,00 | 165,00 | 163,90 | 163,90 | 0,89% | 165,00 |
| 22.09.2026 | 166,60 | 166,60 | 162,45 | 162,45 | -1,49% | 50,00 |
| 21.09.2026 | 165,70 | 169,10 | 164,90 | 164,90 | 2,04% | 38,00 |
| 18.09.2026 | 158,55 | 161,75 | 158,55 | 161,60 | 2,12% | 40,00 |
| 17.09.2026 | 167,50 | 174,60 | 156,95 | 158,25 | -5,52% | 280,00 |
| 16.09.2026 | 167,00 | 167,50 | 167,00 | 167,50 | 1,82% | 14,00 |
| 15.09.2026 | 162,85 | 164,50 | 162,85 | 164,50 | -0,69% | 5,00 |
| 14.09.2026 | 172,00 | 175,10 | 161,95 | 165,65 | -3,75% | 1.522,00 |
| 11.09.2026 | 173,45 | 175,60 | 172,10 | 172,10 | 0,32% | 87,00 |
| 10.09.2026 | 179,60 | 179,60 | 171,55 | 171,55 | -5,04% | 2.528,00 |
| 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% | - |