Börse:
23,890€
0,49%
Echtzeit-Aktienkurs AT&T
Bid:
23,840€
Ask:
23,940€
Aktienkurse zur AT&T Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2021 | 23,79 | 23,96 | 23,73 | 23,91 | 0,57% | 2.611,00 |
| 22.07.2021 | 23,73 | 24,20 | 23,48 | 23,77 | 0,45% | 19.938,00 |
| 21.07.2021 | 23,73 | 24,03 | 23,65 | 23,67 | -0,12% | 7.820,00 |
| 20.07.2021 | 23,67 | 23,95 | 23,54 | 23,69 | 0,63% | 2.928,00 |
| 19.07.2021 | 23,95 | 24,03 | 23,31 | 23,55 | -1,88% | 10.700,00 |
| 16.07.2021 | 24,07 | 24,24 | 23,95 | 24,00 | -0,31% | 4.858,00 |
| 15.07.2021 | 23,87 | 24,13 | 23,85 | 24,07 | 0,71% | 4.657,00 |
| 14.07.2021 | 23,98 | 24,05 | 23,82 | 23,90 | -0,47% | 10.358,00 |
| 13.07.2021 | 24,03 | 24,23 | 23,95 | 24,01 | -0,07% | 2.197,00 |
| 12.07.2021 | 23,95 | 24,10 | 23,83 | 24,03 | 0,32% | 2.722,00 |
| 09.07.2021 | 23,81 | 24,03 | 23,77 | 23,95 | 0,78% | 6.467,00 |
| 08.07.2021 | 24,16 | 24,22 | 23,73 | 23,77 | -3,09% | 19.018,00 |
| 07.07.2021 | 24,60 | 24,64 | 24,44 | 24,53 | -0,21% | 19.106,00 |
| 06.07.2021 | 24,70 | 24,79 | 24,48 | 24,58 | -0,63% | 21.587,00 |
| 05.07.2021 | 24,76 | 24,86 | 24,63 | 24,73 | 0,44% | 5.971,00 |
| 02.07.2021 | 24,58 | 24,78 | 24,56 | 24,63 | 0,23% | 1.912,00 |
| 01.07.2021 | 24,36 | 24,66 | 24,27 | 24,57 | 1,27% | 5.325,00 |
| 30.06.2021 | 24,14 | 24,33 | 24,07 | 24,26 | 0,73% | 1.170,00 |
| 29.06.2021 | 24,17 | 24,41 | 24,08 | 24,09 | -0,17% | 4.663,00 |
| 28.06.2021 | 24,27 | 24,35 | 24,12 | 24,13 | -0,41% | 2.576,00 |
| 25.06.2021 | 24,15 | 24,25 | 23,96 | 24,23 | 0,54% | 2.676,00 |
| 24.06.2021 | 24,10 | 24,20 | 23,96 | 24,10 | 0,23% | 1.254,00 |
| 23.06.2021 | 24,21 | 24,27 | 24,04 | 24,04 | -0,30% | 1.592,00 |
| 22.06.2021 | 24,32 | 24,35 | 24,11 | 24,11 | -0,51% | 5.009,00 |
| 21.06.2021 | 24,05 | 24,30 | 23,98 | 24,24 | 0,33% | 736,00 |
| 18.06.2021 | 24,23 | 24,25 | 23,94 | 24,16 | 0,02% | 13.373,00 |
| 17.06.2021 | 24,17 | 24,44 | 24,13 | 24,15 | -0,21% | 5.141,00 |
| 16.06.2021 | 24,11 | 24,26 | 24,01 | 24,20 | 0,32% | 3.620,00 |
| 15.06.2021 | 24,00 | 24,15 | 23,91 | 24,12 | 0,56% | 1.753,00 |
| 14.06.2021 | 24,19 | 24,26 | 23,90 | 23,99 | -0,88% | 3.869,00 |
| 11.06.2021 | 23,99 | 24,21 | 23,95 | 24,20 | 0,75% | 7.468,00 |
| 10.06.2021 | 23,85 | 24,06 | 23,82 | 24,02 | 0,73% | 2.973,00 |
| 09.06.2021 | 23,79 | 23,95 | 23,66 | 23,85 | 0,19% | 5.743,00 |
| 08.06.2021 | 23,92 | 24,03 | 23,60 | 23,80 | -0,25% | 14.275,00 |
| 07.06.2021 | 24,06 | 24,15 | 23,78 | 23,86 | -0,83% | 8.859,00 |
| 04.06.2021 | 24,16 | 24,25 | 23,98 | 24,06 | -0,15% | 3.416,00 |
| 03.06.2021 | 24,29 | 24,38 | 24,06 | 24,10 | -0,68% | 3.794,00 |
| 02.06.2021 | 23,96 | 24,27 | 23,91 | 24,26 | 1,08% | 5.331,00 |
| 01.06.2021 | 24,11 | 24,30 | 23,88 | 24,00 | -0,24% | 5.612,00 |
| 31.05.2021 | 24,16 | 24,24 | 24,05 | 24,06 | -0,38% | 7.559,00 |
| 28.05.2021 | 24,45 | 24,58 | 24,08 | 24,15 | -0,95% | 7.953,00 |
| 27.05.2021 | 24,23 | 24,53 | 24,06 | 24,38 | 0,61% | 3.208,00 |
| 26.05.2021 | 24,10 | 24,28 | 23,96 | 24,24 | 0,52% | 9.137,00 |
| 25.05.2021 | 24,43 | 24,43 | 23,88 | 24,11 | -1,60% | 23.062,00 |
| 24.05.2021 | 24,73 | 24,73 | 24,40 | 24,50 | -0,52% | 6.413,00 |
| 21.05.2021 | 24,34 | 24,81 | 24,28 | 24,63 | 1,63% | 19.588,00 |
| 20.05.2021 | 23,79 | 24,30 | 23,68 | 24,24 | 1,81% | 17.652,00 |
| 19.05.2021 | 24,15 | 24,21 | 23,47 | 23,81 | -1,53% | 37.704,00 |
| 18.05.2021 | 24,67 | 24,98 | 23,65 | 24,18 | -6,31% | 110.487,00 |
| 17.05.2021 | 26,80 | 27,90 | 25,69 | 25,80 | -2,81% | 69.512,00 |
| 14.05.2021 | 26,72 | 26,82 | 26,54 | 26,55 | -0,40% | 6.328,00 |
| 13.05.2021 | 26,46 | 26,79 | 26,19 | 26,66 | 0,69% | 3.481,00 |
| 12.05.2021 | 26,54 | 26,73 | 26,44 | 26,47 | -0,32% | 2.480,00 |
| 11.05.2021 | 26,79 | 26,88 | 26,38 | 26,56 | -1,17% | 2.889,00 |
| 10.05.2021 | 26,63 | 27,04 | 26,45 | 26,87 | 1,68% | 6.021,00 |
| 07.05.2021 | 26,88 | 26,89 | 26,38 | 26,43 | -1,62% | 5.449,00 |
| 06.05.2021 | 26,68 | 26,87 | 26,49 | 26,86 | 0,67% | 6.021,00 |
| 05.05.2021 | 26,65 | 26,82 | 26,48 | 26,68 | 0,13% | 6.459,00 |
| 04.05.2021 | 26,22 | 26,69 | 26,16 | 26,65 | 2,03% | 10.168,00 |
| 03.05.2021 | 26,22 | 26,42 | 26,05 | 26,12 | 1,06% | 4.699,00 |
| 30.04.2021 | 25,79 | 25,99 | 25,77 | 25,84 | 0,02% | 1.214,00 |
| 29.04.2021 | 25,57 | 26,03 | 25,56 | 25,84 | 1,21% | 10.939,00 |
| 28.04.2021 | 25,57 | 25,81 | 25,49 | 25,53 | 0,27% | 3.947,00 |
| 27.04.2021 | 25,68 | 25,91 | 25,36 | 25,46 | -0,38% | 2.673,00 |
| 26.04.2021 | 25,95 | 26,06 | 25,54 | 25,56 | -1,54% | 10.251,00 |
| 23.04.2021 | 26,15 | 26,31 | 25,86 | 25,96 | -0,57% | 3.403,00 |
| 22.04.2021 | 25,07 | 26,55 | 25,01 | 26,10 | 4,34% | 29.973,00 |
| 21.04.2021 | 24,84 | 25,13 | 24,83 | 25,02 | 0,73% | 9.744,00 |
| 20.04.2021 | 24,91 | 24,96 | 24,79 | 24,84 | -0,30% | 6.219,00 |
| 19.04.2021 | 25,20 | 25,31 | 24,80 | 24,91 | -0,34% | 6.309,00 |
| 16.04.2021 | 24,89 | 25,06 | 24,85 | 25,00 | 0,58% | 2.878,00 |
| 15.04.2021 | 24,84 | 25,01 | 24,78 | 24,85 | 0,14% | 5.277,00 |
| 14.04.2021 | 24,87 | 24,96 | 24,50 | 24,82 | 0,14% | 5.913,00 |
| 13.04.2021 | 25,20 | 25,70 | 24,72 | 24,78 | -1,52% | 56.245,00 |
| 12.04.2021 | 25,25 | 25,37 | 25,12 | 25,16 | -0,21% | 8.875,00 |
| 09.04.2021 | 25,27 | 25,41 | 25,12 | 25,22 | 0,11% | 5.643,00 |
| 08.04.2021 | 25,99 | 26,02 | 25,13 | 25,19 | -3,30% | 12.920,00 |
| 07.04.2021 | 26,12 | 26,22 | 25,89 | 26,05 | -0,15% | 4.499,00 |
| 06.04.2021 | 26,28 | 26,64 | 25,93 | 26,09 | 0,81% | 8.077,00 |
| 01.04.2021 | 25,84 | 26,09 | 25,55 | 25,88 | 0,26% | 25.526,00 |
| 31.03.2021 | 26,19 | 26,31 | 25,70 | 25,81 | -1,59% | 3.246,00 |
| 30.03.2021 | 26,01 | 26,23 | 25,94 | 26,23 | 0,98% | 5.638,00 |
| 29.03.2021 | 25,71 | 26,04 | 25,68 | 25,97 | 1,06% | 4.597,00 |
| 26.03.2021 | 25,58 | 25,96 | 25,51 | 25,70 | 0,49% | 3.753,00 |
| 25.03.2021 | 25,39 | 25,64 | 25,26 | 25,58 | 0,71% | 2.086,00 |
| 24.03.2021 | 25,29 | 25,59 | 25,29 | 25,40 | 0,29% | 19.082,00 |
| 23.03.2021 | 25,10 | 25,52 | 25,09 | 25,32 | 0,91% | 6.690,00 |
| 22.03.2021 | 25,12 | 25,22 | 24,83 | 25,10 | 0,51% | 2.999,00 |
| 19.03.2021 | 25,14 | 25,32 | 24,93 | 24,97 | -0,94% | 2.863,00 |
| 18.03.2021 | 25,21 | 25,59 | 25,14 | 25,21 | 0,25% | 4.763,00 |
| 17.03.2021 | 25,19 | 25,36 | 25,02 | 25,14 | -0,17% | 4.328,00 |
| 16.03.2021 | 25,06 | 25,22 | 24,94 | 25,19 | 0,38% | 3.595,00 |
| 15.03.2021 | 25,12 | 25,27 | 24,88 | 25,09 | 0,68% | 28.759,00 |
| 12.03.2021 | 24,78 | 25,84 | 24,71 | 24,92 | 1,26% | 7.928,00 |
| 11.03.2021 | 25,20 | 25,26 | 24,61 | 24,61 | -2,08% | 31.734,00 |
| 10.03.2021 | 24,97 | 25,31 | 24,82 | 25,13 | 0,96% | 24.656,00 |
| 09.03.2021 | 25,33 | 25,34 | 24,89 | 24,89 | -1,70% | 17.910,00 |
| 08.03.2021 | 25,03 | 25,63 | 24,66 | 25,32 | 1,69% | 24.872,00 |
| 05.03.2021 | 24,11 | 24,95 | 24,06 | 24,90 | 3,24% | 35.908,00 |
| 04.03.2021 | 23,80 | 24,33 | 23,74 | 24,12 | 1,04% | 6.517,00 |