24,100€
-0,41%
Echtzeit-Aktienkurs AT&T
Bid:
Ask:
Aktienkurse zur AT&T Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 20.12.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 3,42% | - |
| 19.12.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -6,40% | - |
| 18.12.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 17.12.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 16.12.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 13.12.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -3,13% | - |
| 12.12.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 3,23% | - |
| 11.12.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 10.12.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 09.12.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 06.12.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 05.12.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | - |
| 04.12.2024 | 25,80 | 26,00 | 25,80 | 26,00 | 0,00% | 848,00 |
| 03.12.2024 | 25,60 | 26,00 | 25,60 | 26,00 | 2,36% | 124,00 |
| 02.12.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 29.11.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 28.11.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -3,01% | - |
| 27.11.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -2,92% | - |
| 26.11.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 25.11.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 22.11.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 21.11.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 20.11.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 19.11.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 18.11.2024 | 26,00 | 27,80 | 26,00 | 27,80 | 8,59% | 900,00 |
| 15.11.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -3,76% | - |
| 14.11.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -2,92% | - |
| 13.11.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -4,20% | - |
| 12.11.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -2,72% | - |
| 11.11.2024 | 28,40 | 29,40 | 28,40 | 29,40 | -4,55% | 848,00 |
| 08.11.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 10,00% | 300,00 |
| 07.11.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 7,69% | - |
| 06.11.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 8,33% | - |
| 05.11.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 04.11.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 01.11.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 31.10.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 30.10.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 29.10.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 28.10.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 25.10.2024 | 24,20 | 24,40 | 24,20 | 24,40 | -6,87% | 2.793,00 |
| 24.10.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 23.10.2024 | 27,20 | 27,20 | 26,00 | 26,00 | -4,41% | 20,00 |
| 22.10.2024 | 28,20 | 28,20 | 27,20 | 27,20 | 8,80% | 2.913,00 |
| 21.10.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 18.10.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 17.10.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 4,07% | - |
| 16.10.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 15.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 14.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 4,27% | - |
| 11.10.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | - |
| 10.10.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 09.10.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 08.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -3,17% | - |
| 07.10.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 3,28% | - |
| 04.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 03.10.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 3,36% | - |
| 02.10.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 01.10.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 5,22% | - |
| 30.09.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 27.09.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 26.09.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 2,65% | - |
| 25.09.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | - |
| 24.09.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 23.09.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 20.09.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 4,50% | - |
| 19.09.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | - |
| 18.09.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 17.09.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 16.09.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | - |
| 13.09.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 12.09.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 4,57% | - |
| 11.09.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | - |
| 10.09.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 2,06% | - |
| 09.09.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -3,96% | - |
| 06.09.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 05.09.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | - |
| 04.09.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -8,33% | - |
| 03.09.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 02.09.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 3,85% | - |
| 30.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 29.08.2024 | 20,80 | 21,20 | 20,80 | 21,20 | 2,91% | 258,00 |
| 28.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 27.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 26.08.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 6,81% | - |
| 23.08.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -1,04% | - |
| 22.08.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
| 21.08.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -1,52% | - |
| 20.08.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 4,79% | - |
| 19.08.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 1,62% | - |
| 16.08.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 3,93% | - |
| 15.08.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
| 14.08.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 1,72% | - |
| 13.08.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |
| 12.08.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | - |
| 09.08.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 08.08.2024 | 16,50 | 17,10 | 16,50 | 17,10 | 0,00% | 600,00 |
| 07.08.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 3,64% | - |
| 06.08.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 5,10% | - |