Börse:
20,443€
-0,32%
Echtzeit-Aktienkurs AT&T
Bid:
20,400€
Ask:
20,485€
Aktienkurse zur AT&T Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2021 | 20,48 | 20,84 | 20,33 | 20,41 | -0,48% | 10.548,00 |
| 07.12.2021 | 20,68 | 20,92 | 20,42 | 20,51 | -0,63% | 11.924,00 |
| 06.12.2021 | 20,85 | 21,21 | 20,60 | 20,64 | -0,61% | 7.673,00 |
| 03.12.2021 | 20,46 | 20,81 | 20,29 | 20,77 | 1,84% | 9.991,00 |
| 02.12.2021 | 19,85 | 20,58 | 19,61 | 20,39 | 3,70% | 31.020,00 |
| 01.12.2021 | 20,26 | 20,46 | 19,64 | 19,66 | -2,32% | 33.825,00 |
| 30.11.2021 | 21,15 | 21,16 | 19,96 | 20,13 | -5,16% | 69.132,00 |
| 29.11.2021 | 21,54 | 21,71 | 21,18 | 21,23 | -0,86% | 8.570,00 |
| 26.11.2021 | 21,82 | 21,82 | 21,28 | 21,41 | -2,35% | 17.376,00 |
| 25.11.2021 | 21,86 | 21,93 | 21,81 | 21,93 | 0,33% | 11.286,00 |
| 24.11.2021 | 22,02 | 22,11 | 21,82 | 21,85 | -0,76% | 7.868,00 |
| 23.11.2021 | 22,02 | 22,21 | 21,74 | 22,02 | 0,22% | 7.892,00 |
| 22.11.2021 | 21,45 | 22,12 | 21,30 | 21,97 | 2,77% | 12.320,00 |
| 19.11.2021 | 21,53 | 21,67 | 21,22 | 21,38 | -0,33% | 9.516,00 |
| 18.11.2021 | 21,81 | 21,89 | 21,45 | 21,45 | -1,64% | 8.440,00 |
| 17.11.2021 | 21,84 | 21,87 | 21,69 | 21,81 | 0,02% | 9.548,00 |
| 16.11.2021 | 21,82 | 21,93 | 21,76 | 21,80 | 0,00% | 4.075,00 |
| 15.11.2021 | 21,78 | 21,89 | 21,69 | 21,80 | 0,05% | 8.067,00 |
| 12.11.2021 | 21,84 | 21,92 | 21,77 | 21,79 | 0,03% | 3.565,00 |
| 11.11.2021 | 21,74 | 21,91 | 21,74 | 21,79 | 0,07% | 5.298,00 |
| 10.11.2021 | 21,33 | 21,84 | 21,27 | 21,77 | 2,23% | 6.359,00 |
| 09.11.2021 | 21,42 | 21,54 | 21,21 | 21,30 | -0,83% | 17.997,00 |
| 08.11.2021 | 21,82 | 21,84 | 21,35 | 21,47 | -0,98% | 8.889,00 |
| 05.11.2021 | 21,49 | 21,96 | 21,44 | 21,69 | 0,94% | 12.738,00 |
| 04.11.2021 | 21,73 | 21,91 | 21,26 | 21,48 | -0,93% | 24.985,00 |
| 03.11.2021 | 21,80 | 21,89 | 21,66 | 21,69 | -0,52% | 9.509,00 |
| 02.11.2021 | 21,90 | 21,97 | 21,69 | 21,80 | -0,34% | 10.157,00 |
| 01.11.2021 | 21,93 | 22,09 | 21,83 | 21,87 | 0,07% | 8.415,00 |
| 29.10.2021 | 21,85 | 22,06 | 21,77 | 21,86 | -0,09% | 3.159,00 |
| 28.10.2021 | 21,66 | 21,94 | 21,56 | 21,88 | 1,25% | 7.345,00 |
| 27.10.2021 | 21,91 | 21,99 | 21,60 | 21,61 | -1,19% | 11.664,00 |
| 26.10.2021 | 22,06 | 22,16 | 21,86 | 21,87 | -0,84% | 2.195,00 |
| 25.10.2021 | 21,95 | 22,08 | 21,81 | 22,05 | 0,71% | 11.576,00 |
| 22.10.2021 | 22,14 | 22,19 | 21,90 | 21,90 | -1,27% | 8.697,00 |
| 21.10.2021 | 22,28 | 22,66 | 22,01 | 22,18 | -0,28% | 18.635,00 |
| 20.10.2021 | 21,95 | 22,40 | 21,90 | 22,24 | 1,16% | 7.577,00 |
| 19.10.2021 | 21,80 | 21,99 | 21,70 | 21,99 | 0,81% | 5.179,00 |
| 18.10.2021 | 22,20 | 22,21 | 21,78 | 21,81 | -1,70% | 6.199,00 |
| 15.10.2021 | 22,13 | 22,38 | 22,11 | 22,19 | 0,31% | 6.551,00 |
| 14.10.2021 | 21,94 | 22,26 | 21,87 | 22,12 | 1,35% | 10.682,00 |
| 13.10.2021 | 22,06 | 22,11 | 21,63 | 21,83 | -1,02% | 28.538,00 |
| 12.10.2021 | 22,47 | 22,62 | 21,99 | 22,05 | -2,18% | 12.182,00 |
| 11.10.2021 | 23,19 | 23,24 | 22,53 | 22,54 | -2,54% | 18.925,00 |
| 08.10.2021 | 23,48 | 23,53 | 23,12 | 23,13 | -1,26% | 5.094,00 |
| 07.10.2021 | 23,37 | 23,55 | 23,09 | 23,43 | -0,90% | 4.222,00 |
| 06.10.2021 | 23,57 | 23,67 | 23,36 | 23,64 | 0,10% | 5.644,00 |
| 05.10.2021 | 23,55 | 23,69 | 23,44 | 23,62 | 0,57% | 7.925,00 |
| 04.10.2021 | 23,51 | 23,61 | 23,32 | 23,48 | 0,21% | 1.631,00 |
| 01.10.2021 | 23,35 | 23,63 | 23,26 | 23,43 | 0,39% | 5.810,00 |
| 30.09.2021 | 23,68 | 23,76 | 23,34 | 23,34 | -1,20% | 58,00 |
| 29.09.2021 | 23,40 | 23,74 | 23,35 | 23,62 | 1,37% | 3.874,00 |
| 28.09.2021 | 23,45 | 23,75 | 23,29 | 23,30 | -0,57% | 8.229,00 |
| 27.09.2021 | 23,24 | 23,62 | 23,19 | 23,44 | 1,21% | 5.295,00 |
| 24.09.2021 | 23,20 | 23,38 | 23,14 | 23,16 | -0,10% | 1.619,00 |
| 23.09.2021 | 23,13 | 23,23 | 23,04 | 23,18 | 0,42% | 10.465,00 |
| 22.09.2021 | 23,08 | 23,18 | 23,04 | 23,08 | 0,33% | 3.999,00 |
| 21.09.2021 | 23,23 | 23,38 | 23,00 | 23,01 | -0,81% | 4.449,00 |
| 20.09.2021 | 23,46 | 23,55 | 22,98 | 23,19 | -1,27% | 7.814,00 |
| 17.09.2021 | 23,45 | 23,71 | 23,34 | 23,49 | 0,07% | 1.971,00 |
| 16.09.2021 | 23,34 | 23,58 | 23,29 | 23,47 | 0,48% | 2.925,00 |
| 15.09.2021 | 23,17 | 23,40 | 23,11 | 23,36 | 0,82% | 1.407,00 |
| 14.09.2021 | 23,32 | 23,38 | 23,07 | 23,17 | -0,60% | 2.100,00 |
| 13.09.2021 | 23,10 | 23,51 | 23,08 | 23,31 | 1,34% | 2.036,00 |
| 10.09.2021 | 23,33 | 23,33 | 22,98 | 23,00 | -0,82% | 5.656,00 |
| 09.09.2021 | 23,32 | 23,42 | 23,19 | 23,19 | -0,74% | 10.846,00 |
| 08.09.2021 | 23,20 | 23,48 | 23,12 | 23,37 | 0,98% | 3.961,00 |
| 07.09.2021 | 23,39 | 23,39 | 23,10 | 23,14 | -0,92% | 4.803,00 |
| 06.09.2021 | 23,28 | 23,42 | 23,12 | 23,35 | 0,73% | 3.941,00 |
| 03.09.2021 | 23,35 | 23,42 | 22,99 | 23,18 | -0,43% | 7.727,00 |
| 02.09.2021 | 22,97 | 23,47 | 22,90 | 23,28 | 1,39% | 9.785,00 |
| 01.09.2021 | 23,28 | 23,31 | 22,92 | 22,96 | -1,14% | 13.652,00 |
| 31.08.2021 | 23,09 | 23,28 | 22,94 | 23,23 | 0,70% | 11.513,00 |
| 30.08.2021 | 23,07 | 23,16 | 22,95 | 23,07 | 0,33% | 8.227,00 |
| 27.08.2021 | 23,06 | 23,20 | 22,92 | 22,99 | -0,05% | 4.479,00 |
| 26.08.2021 | 23,34 | 23,38 | 22,99 | 23,00 | -1,40% | 45.784,00 |
| 25.08.2021 | 23,38 | 23,45 | 23,30 | 23,33 | -0,14% | 2.746,00 |
| 24.08.2021 | 23,54 | 23,57 | 23,29 | 23,36 | -0,33% | 16.890,00 |
| 23.08.2021 | 23,60 | 23,68 | 23,44 | 23,44 | -0,42% | 8.034,00 |
| 20.08.2021 | 23,52 | 23,84 | 23,50 | 23,54 | -0,10% | 6.331,00 |
| 19.08.2021 | 23,82 | 23,87 | 23,56 | 23,56 | -0,83% | 3.043,00 |
| 18.08.2021 | 24,02 | 24,09 | 23,76 | 23,76 | -1,27% | 6.224,00 |
| 17.08.2021 | 23,91 | 24,11 | 23,83 | 24,07 | 0,52% | 9.976,00 |
| 16.08.2021 | 23,94 | 24,01 | 23,76 | 23,94 | 0,22% | 1.820,00 |
| 13.08.2021 | 23,88 | 23,95 | 23,77 | 23,89 | 0,05% | 1.991,00 |
| 12.08.2021 | 23,98 | 24,11 | 23,83 | 23,88 | -0,40% | 2.176,00 |
| 11.08.2021 | 23,92 | 24,03 | 23,87 | 23,97 | -0,02% | 5.444,00 |
| 10.08.2021 | 23,74 | 23,98 | 23,71 | 23,98 | 1,08% | 11.240,00 |
| 09.08.2021 | 23,78 | 23,87 | 23,69 | 23,72 | -0,29% | 4.920,00 |
| 06.08.2021 | 23,61 | 23,88 | 23,58 | 23,79 | 0,78% | 6.079,00 |
| 05.08.2021 | 23,58 | 23,65 | 23,51 | 23,61 | 0,30% | 2.850,00 |
| 04.08.2021 | 23,72 | 23,84 | 23,49 | 23,54 | -0,93% | 1.540,00 |
| 03.08.2021 | 23,70 | 23,80 | 23,53 | 23,76 | 0,38% | 4.899,00 |
| 02.08.2021 | 23,76 | 24,03 | 23,60 | 23,67 | -0,02% | 3.570,00 |
| 30.07.2021 | 23,72 | 23,92 | 23,62 | 23,67 | -0,43% | 2.291,00 |
| 29.07.2021 | 23,66 | 23,93 | 23,60 | 23,77 | 0,55% | 5.621,00 |
| 28.07.2021 | 23,79 | 24,00 | 23,58 | 23,64 | -0,86% | 4.480,00 |
| 27.07.2021 | 23,83 | 24,03 | 23,59 | 23,85 | -0,13% | 2.693,00 |
| 26.07.2021 | 23,86 | 23,97 | 23,73 | 23,88 | -0,13% | 2.714,00 |
| 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 |