48,400€
-1,22%
Echtzeit-Aktienkurs AT&T
Bid:
Ask:
Aktienkurse zur AT&T Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 0,00% | - |
| 14.08.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -2,00% | - |
| 13.08.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 2,88% | - |
| 12.08.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 0,83% | - |
| 11.08.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 2,12% | - |
| 08.08.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -3,28% | - |
| 07.08.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 18,45% | - |
| 06.08.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 3,00% | - |
| 05.08.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 1,52% | - |
| 04.08.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 5,35% | - |
| 01.08.2025 | 41,80 | 41,80 | 37,40 | 37,40 | -10,95% | 35,00 |
| 31.07.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 3,45% | - |
| 30.07.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -0,98% | - |
| 29.07.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 0,49% | - |
| 28.07.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -0,49% | 150,00 |
| 25.07.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -1,44% | - |
| 24.07.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 0,48% | - |
| 23.07.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -0,48% | - |
| 22.07.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -3,26% | - |
| 21.07.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -1,83% | - |
| 18.07.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,46% | - |
| 17.07.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 4,31% | - |
| 16.07.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -1,42% | - |
| 15.07.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 2,42% | - |
| 14.07.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 1,47% | - |
| 11.07.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 2,00% | - |
| 10.07.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 09.07.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -1,48% | - |
| 08.07.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,50% | - |
| 07.07.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -0,49% | - |
| 04.07.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 1,50% | - |
| 03.07.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -0,50% | - |
| 02.07.2025 | 39,20 | 40,20 | 39,20 | 40,20 | 2,03% | 220,00 |
| 01.07.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -1,50% | - |
| 30.06.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 1,52% | - |
| 27.06.2025 | 39,20 | 39,40 | 39,20 | 39,40 | 4,79% | 35,00 |
| 26.06.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -1,57% | - |
| 25.06.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,53% | - |
| 24.06.2025 | 37,60 | 38,00 | 37,60 | 38,00 | 3,83% | 845,00 |
| 23.06.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 1,67% | - |
| 20.06.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
| 19.06.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 18.06.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | - |
| 17.06.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | - |
| 16.06.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 1,11% | - |
| 13.06.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 12.06.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 2,86% | - |
| 11.06.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | - |
| 10.06.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 09.06.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 3,53% | - |
| 06.06.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | - |
| 05.06.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 04.06.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 2,44% | - |
| 03.06.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 2,50% | - |
| 02.06.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -1,84% | - |
| 30.05.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 29.05.2025 | 33,80 | 33,80 | 32,60 | 32,60 | 0,62% | 62,00 |
| 28.05.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 1,89% | - |
| 27.05.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 26.05.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 2,60% | - |
| 23.05.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | - |
| 22.05.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | - |
| 21.05.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
| 20.05.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | - |
| 19.05.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 16.05.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | - |
| 15.05.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 14.05.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 1,92% | - |
| 13.05.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 5,41% | - |
| 12.05.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 12,12% | - |
| 09.05.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 10,00% | - |
| 08.05.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 16,50% | - |
| 07.05.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 3,52% | - |
| 06.05.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 05.05.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 2,05% | - |
| 02.05.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 3,17% | - |
| 30.04.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 1,61% | - |
| 29.04.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -2,11% | - |
| 28.04.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 1,60% | - |
| 25.04.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 4,47% | - |
| 24.04.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 23.04.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 5,85% | - |
| 22.04.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -11,40% | - |
| 17.04.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 5,46% | - |
| 16.04.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -3,68% | - |
| 15.04.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 2,70% | - |
| 14.04.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | - |
| 11.04.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -6,03% | - |
| 10.04.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 15,70% | - |
| 09.04.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -7,03% | - |
| 08.04.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 8,19% | - |
| 07.04.2025 | 17,20 | 17,20 | 17,10 | 17,10 | -11,86% | - |
| 04.04.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -4,90% | - |
| 03.04.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -3,77% | - |
| 02.04.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 01.04.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 31.03.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -4,50% | - |
| 28.03.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -4,31% | - |
| 27.03.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 26.03.2025 | 23,60 | 23,60 | 23,40 | 23,40 | 0,00% | 1,00 |