AT & S Austria Technologie & Systemtechnik AG
[WKN: 922230 | ISIN: AT0000969985]
Aktienkurse
19,370€ -0,62%
Echtzeit-Aktienkurs AT & S Austria Technologie & Systemtechnik AG
Bid: Ask:

Aktienkurse zur AT & S Austria Technologie & Systemtechnik AG Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 19,52 19,52 18,94 19,43 -0,31% 7.801,00
27.03.2024 18,55 19,62 18,52 19,49 4,67% 20.833,00
26.03.2024 17,83 18,65 17,35 18,62 4,84% 16.178,00
25.03.2024 17,95 17,99 17,00 17,76 -0,11% 12.091,00
22.03.2024 16,89 17,83 16,78 17,78 5,08% 9.482,00
21.03.2024 16,75 17,15 16,75 16,92 0,89% 7.472,00
20.03.2024 16,46 16,77 16,11 16,77 1,70% 5.550,00
19.03.2024 16,69 16,72 16,30 16,49 -1,43% 8.150,00
18.03.2024 16,81 16,89 16,35 16,73 1,03% 10.714,00
15.03.2024 17,23 17,26 16,30 16,56 -4,00% 22.183,00
14.03.2024 17,43 17,54 17,07 17,25 -1,03% 6.394,00
13.03.2024 17,12 17,56 17,04 17,43 1,75% 9.897,00
12.03.2024 17,58 17,70 17,04 17,13 -2,28% 11.632,00
11.03.2024 17,10 17,53 17,08 17,53 0,69% 12.025,00
08.03.2024 18,26 18,55 17,28 17,41 -5,23% 14.068,00
07.03.2024 17,94 18,43 17,79 18,37 2,11% 15.072,00
06.03.2024 18,74 18,90 17,85 17,99 -4,05% 18.826,00
05.03.2024 19,12 19,18 18,64 18,75 -2,34% 6.580,00
04.03.2024 19,43 19,49 19,07 19,20 -1,29% 6.079,00
01.03.2024 18,97 19,45 18,73 19,45 2,86% 16.928,00
29.02.2024 19,09 19,38 18,66 18,91 -1,56% 14.238,00
28.02.2024 19,88 19,95 19,07 19,21 -3,95% 13.792,00
27.02.2024 19,85 20,00 19,76 20,00 1,21% 7.461,00
26.02.2024 20,04 20,06 19,76 19,76 -1,59% 11.042,00
23.02.2024 20,42 20,42 19,98 20,08 -1,47% 31.482,00
22.02.2024 20,18 20,58 20,12 20,38 1,09% 7.853,00
21.02.2024 20,34 20,46 19,71 20,16 -0,49% 9.381,00
20.02.2024 20,42 20,76 20,26 20,26 -1,75% 7.943,00
19.02.2024 21,38 21,38 20,52 20,62 -3,28% 13.925,00
16.02.2024 21,60 21,60 21,20 21,32 -1,66% 4.859,00
15.02.2024 21,66 21,92 21,54 21,68 1,03% 1.803,00
14.02.2024 21,64 21,80 21,46 21,46 -0,46% 1.796,00
13.02.2024 22,16 22,18 21,50 21,56 -2,80% 6.247,00
12.02.2024 22,06 22,36 21,82 22,18 0,36% 4.420,00
09.02.2024 21,78 22,10 21,44 22,10 2,13% 2.647,00
08.02.2024 21,44 21,78 21,40 21,64 1,79% 5.221,00
07.02.2024 21,40 21,66 21,10 21,26 -0,37% 6.942,00
06.02.2024 21,48 21,50 21,16 21,34 -0,47% 5.499,00
05.02.2024 21,36 21,66 21,12 21,44 0,66% 9.645,00
02.02.2024 21,90 21,90 21,22 21,30 -2,65% 12.535,00
01.02.2024 22,94 22,94 21,30 21,88 -4,37% 13.618,00
31.01.2024 22,94 23,26 22,56 22,88 -0,52% 5.883,00
30.01.2024 23,68 23,84 22,90 23,00 -3,28% 10.664,00
29.01.2024 23,20 23,90 23,10 23,78 1,80% 7.851,00
26.01.2024 23,12 23,60 22,70 23,36 0,78% 6.452,00
25.01.2024 23,00 23,56 22,98 23,18 0,43% 7.464,00
24.01.2024 22,72 23,40 22,70 23,08 1,76% 6.949,00
23.01.2024 21,46 23,00 21,46 22,68 5,68% 15.536,00
22.01.2024 21,62 22,00 21,02 21,46 -1,11% 29.876,00
19.01.2024 24,00 24,00 21,00 21,70 -9,36% 50.788,00
18.01.2024 23,36 23,94 23,26 23,94 2,13% 5.767,00
17.01.2024 23,98 23,98 23,24 23,44 -2,41% 9.301,00
16.01.2024 23,60 24,16 23,50 24,02 1,26% 9.832,00
15.01.2024 24,26 24,40 23,68 23,72 -1,98% 11.155,00
12.01.2024 23,82 24,26 23,80 24,20 1,60% 5.591,00
11.01.2024 24,80 24,36 23,50 23,82 -0,83% 14.873,00
10.01.2024 24,80 24,80 24,02 24,02 -3,84% 8.672,00
09.01.2024 25,00 25,16 24,72 24,98 0,16% 7.738,00
08.01.2024 24,94 25,10 24,64 24,94 0,73% 8.214,00
05.01.2024 25,02 25,02 24,48 24,76 -0,96% 5.106,00
04.01.2024 25,10 25,10 24,72 25,00 0,73% 3.690,00
03.01.2024 25,54 25,54 24,74 24,82 -3,12% 9.690,00
02.01.2024 26,60 26,66 25,38 25,62 -2,88% 9.215,00
29.12.2023 26,00 26,46 25,90 26,38 1,23% 3.776,00
28.12.2023 26,42 26,42 25,66 26,06 -0,76% 5.822,00
27.12.2023 25,98 26,50 25,98 26,26 1,63% 8.795,00
22.12.2023 26,02 26,02 25,84 25,84 -1,45% 2.906,00
21.12.2023 25,68 26,26 25,52 26,22 1,63% 7.972,00
20.12.2023 25,80 26,30 25,72 25,80 0,47% 4.125,00
19.12.2023 25,64 26,28 25,56 25,68 0,08% 4.766,00
18.12.2023 25,92 26,22 25,52 25,66 -1,38% 3.812,00
15.12.2023 26,10 26,22 25,96 26,02 0,08% 8.490,00
14.12.2023 25,48 26,18 25,48 26,00 2,60% 11.586,00
13.12.2023 25,16 25,54 24,96 25,34 0,40% 5.856,00
12.12.2023 25,10 25,30 25,04 25,24 0,88% 3.305,00
11.12.2023 25,42 25,58 24,56 25,02 -1,18% 7.516,00
08.12.2023 24,88 25,46 24,74 25,32 2,59% 3.905,00
07.12.2023 25,52 25,52 24,44 24,68 -3,22% 9.562,00
06.12.2023 25,60 25,68 25,16 25,50 0,39% 3.898,00
05.12.2023 25,26 25,76 25,26 25,40 0,08% 996,00
04.12.2023 25,64 26,14 25,18 25,38 -1,63% 3.727,00
01.12.2023 24,82 25,90 24,62 25,80 3,61% 2.778,00
30.11.2023 25,52 25,52 24,64 24,90 -2,20% 3.882,00
29.11.2023 24,30 25,54 24,22 25,46 4,86% 8.623,00
28.11.2023 23,52 24,30 23,38 24,28 2,53% 3.426,00
27.11.2023 24,30 24,98 23,52 23,68 -1,58% 13.563,00
24.11.2023 24,22 24,40 24,02 24,06 -0,74% 3.402,00
23.11.2023 25,14 25,14 24,04 24,24 -3,35% 12.197,00
22.11.2023 25,52 25,70 24,82 25,08 -2,03% 9.463,00
21.11.2023 26,70 26,92 25,44 25,60 -4,48% 7.436,00
20.11.2023 26,20 26,80 26,20 26,80 2,68% 3.192,00
17.11.2023 26,02 26,70 26,00 26,10 0,77% 5.153,00
16.11.2023 26,04 26,58 25,88 25,90 -0,77% 4.935,00
15.11.2023 24,94 26,28 24,70 26,10 6,27% 28.021,00
14.11.2023 24,00 25,40 22,88 24,56 -13,22% 108.523,00
13.11.2023 28,78 28,78 28,18 28,30 -2,01% 4.981,00
10.11.2023 28,52 28,92 28,04 28,88 1,40% 4.109,00
09.11.2023 28,18 29,10 28,06 28,48 1,79% 9.274,00
08.11.2023 27,30 28,38 27,30 27,98 2,64% 10.334,00
07.11.2023 26,84 27,44 26,74 27,26 1,41% 7.808,00