Börse:
31,425€
3,37%
Echtzeit-Aktienkurs AT+S AUSTR.T.+SYSTEMT.
Bid:
31,350€
Ask:
31,500€
Aktienkurse zur AT+S AUSTR.T.+SYSTEMT. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2021 | 30,53 | 31,18 | 30,33 | 31,05 | 2,81% | 3.317,00 |
| 13.05.2021 | 30,45 | 30,90 | 29,80 | 30,20 | -1,63% | 10.926,00 |
| 12.05.2021 | 30,85 | 31,20 | 30,50 | 30,70 | 0,16% | 5.773,00 |
| 11.05.2021 | 31,35 | 31,35 | 30,60 | 30,65 | -3,46% | 2.226,00 |
| 10.05.2021 | 31,70 | 32,35 | 31,70 | 31,75 | 0,95% | 4.517,00 |
| 07.05.2021 | 31,45 | 31,50 | 31,10 | 31,45 | 0,64% | 4.623,00 |
| 06.05.2021 | 31,45 | 31,45 | 31,00 | 31,25 | -1,88% | 1.761,00 |
| 05.05.2021 | 30,90 | 31,85 | 30,90 | 31,85 | 4,26% | 6.233,00 |
| 04.05.2021 | 31,65 | 31,90 | 30,55 | 30,55 | -5,56% | 8.491,00 |
| 03.05.2021 | 32,30 | 32,50 | 31,75 | 32,35 | 0,00% | 7.129,00 |
| 30.04.2021 | 33,10 | 33,10 | 32,20 | 32,35 | -2,71% | 4.205,00 |
| 29.04.2021 | 33,35 | 34,05 | 32,80 | 33,25 | 2,62% | 15.136,00 |
| 28.04.2021 | 32,60 | 32,90 | 32,20 | 32,40 | 0,62% | 9.207,00 |
| 27.04.2021 | 32,60 | 32,60 | 32,20 | 32,20 | -1,98% | 1.559,00 |
| 26.04.2021 | 32,35 | 33,00 | 32,35 | 32,85 | 2,02% | 1.187,00 |
| 23.04.2021 | 32,60 | 33,00 | 32,20 | 32,20 | -2,13% | 5.302,00 |
| 22.04.2021 | 32,85 | 33,15 | 32,75 | 32,90 | 0,92% | 769,00 |
| 21.04.2021 | 31,90 | 33,05 | 31,90 | 32,60 | 3,33% | 10.193,00 |
| 20.04.2021 | 33,40 | 33,55 | 31,45 | 31,55 | -4,25% | 7.096,00 |
| 19.04.2021 | 33,80 | 33,90 | 32,95 | 32,95 | -1,64% | 3.043,00 |
| 16.04.2021 | 33,10 | 33,75 | 33,00 | 33,50 | 1,52% | 5.940,00 |
| 15.04.2021 | 32,85 | 33,15 | 32,75 | 33,00 | 0,61% | 1.221,00 |
| 14.04.2021 | 32,75 | 33,00 | 32,55 | 32,80 | 0,15% | 2.959,00 |
| 13.04.2021 | 32,40 | 32,75 | 32,30 | 32,75 | 1,39% | 1.613,00 |
| 12.04.2021 | 33,20 | 33,30 | 31,80 | 32,30 | -2,12% | 4.402,00 |
| 09.04.2021 | 33,40 | 33,55 | 33,00 | 33,00 | -1,20% | 3.750,00 |
| 08.04.2021 | 32,75 | 33,40 | 32,65 | 33,40 | 2,61% | 5.611,00 |
| 07.04.2021 | 32,55 | 32,95 | 32,05 | 32,55 | 0,31% | 5.379,00 |
| 06.04.2021 | 32,10 | 33,65 | 32,00 | 32,45 | 1,25% | 12.025,00 |
| 01.04.2021 | 30,50 | 32,05 | 30,50 | 32,05 | 5,95% | 15.243,00 |
| 31.03.2021 | 29,55 | 30,80 | 29,55 | 30,25 | 1,85% | 4.960,00 |
| 30.03.2021 | 30,35 | 30,35 | 29,65 | 29,70 | -2,30% | 4.385,00 |
| 29.03.2021 | 28,75 | 31,00 | 28,75 | 30,40 | 6,29% | 21.402,00 |
| 26.03.2021 | 28,40 | 29,20 | 28,15 | 28,60 | 1,96% | 7.341,00 |
| 25.03.2021 | 26,85 | 28,40 | 26,85 | 28,05 | 2,56% | 11.506,00 |
| 24.03.2021 | 25,30 | 28,00 | 25,25 | 27,35 | 7,89% | 13.588,00 |
| 23.03.2021 | 25,40 | 25,70 | 25,05 | 25,35 | -0,39% | 5.104,00 |
| 22.03.2021 | 25,35 | 25,45 | 25,05 | 25,45 | 0,00% | 2.125,00 |
| 19.03.2021 | 25,85 | 26,05 | 25,45 | 25,45 | -2,49% | 673,00 |
| 18.03.2021 | 26,45 | 26,65 | 26,05 | 26,10 | -1,32% | 2.682,00 |
| 17.03.2021 | 26,00 | 26,50 | 26,00 | 26,45 | 1,73% | 1.770,00 |
| 16.03.2021 | 26,00 | 26,30 | 25,90 | 26,00 | 0,19% | 576,00 |
| 15.03.2021 | 25,65 | 25,95 | 25,30 | 25,95 | 2,57% | 713,00 |
| 12.03.2021 | 25,70 | 25,70 | 25,15 | 25,30 | -0,39% | 1.050,00 |
| 11.03.2021 | 25,90 | 26,25 | 25,40 | 25,40 | -2,31% | 2.818,00 |
| 10.03.2021 | 25,75 | 26,00 | 25,75 | 26,00 | 0,58% | 490,00 |
| 09.03.2021 | 25,35 | 26,00 | 25,35 | 25,85 | 2,17% | 1.922,00 |
| 08.03.2021 | 25,90 | 25,90 | 25,05 | 25,30 | -2,69% | 2.640,00 |
| 05.03.2021 | 25,50 | 26,05 | 25,35 | 26,00 | 2,16% | 1.344,00 |
| 04.03.2021 | 25,75 | 26,10 | 25,15 | 25,45 | -1,36% | 1.389,00 |
| 03.03.2021 | 25,50 | 26,25 | 25,50 | 25,80 | 0,58% | 4.027,00 |
| 02.03.2021 | 25,80 | 26,10 | 25,40 | 25,65 | 0,39% | 2.223,00 |
| 01.03.2021 | 25,10 | 25,60 | 24,95 | 25,55 | 4,07% | 8.381,00 |
| 26.02.2021 | 24,95 | 24,95 | 24,30 | 24,55 | -1,21% | 954,00 |
| 25.02.2021 | 25,35 | 25,45 | 24,85 | 24,85 | 0,20% | 1.903,00 |
| 24.02.2021 | 24,50 | 25,35 | 24,50 | 24,80 | 0,81% | 1.832,00 |
| 23.02.2021 | 25,40 | 25,50 | 23,60 | 24,60 | -2,96% | 6.296,00 |
| 22.02.2021 | 24,40 | 25,40 | 24,25 | 25,35 | 3,68% | 7.149,00 |
| 19.02.2021 | 24,50 | 24,70 | 24,15 | 24,45 | 0,62% | 1.346,00 |
| 18.02.2021 | 24,55 | 24,60 | 24,25 | 24,30 | -1,22% | 4.092,00 |
| 17.02.2021 | 25,20 | 25,20 | 24,60 | 24,60 | -1,99% | 4.197,00 |
| 16.02.2021 | 25,40 | 25,75 | 25,10 | 25,10 | -1,38% | 3.619,00 |
| 15.02.2021 | 25,85 | 25,90 | 25,45 | 25,45 | 0,99% | 8.406,00 |
| 12.02.2021 | 25,80 | 25,90 | 25,15 | 25,20 | -2,33% | 4.365,00 |
| 11.02.2021 | 25,85 | 25,95 | 25,70 | 25,80 | 0,78% | 812,00 |
| 10.02.2021 | 26,15 | 26,25 | 25,60 | 25,60 | -1,54% | 2.181,00 |
| 09.02.2021 | 26,25 | 26,25 | 25,75 | 26,00 | -0,76% | 3.945,00 |
| 08.02.2021 | 26,40 | 26,45 | 26,00 | 26,20 | 0,77% | 6.125,00 |
| 05.02.2021 | 26,50 | 26,55 | 25,80 | 26,00 | -1,52% | 10.369,00 |
| 04.02.2021 | 25,95 | 26,45 | 25,65 | 26,40 | 0,57% | 5.339,00 |
| 03.02.2021 | 26,30 | 26,50 | 25,90 | 26,25 | 1,16% | 4.746,00 |
| 02.02.2021 | 26,80 | 27,55 | 25,70 | 25,95 | -2,44% | 9.241,00 |
| 01.02.2021 | 26,80 | 27,25 | 26,35 | 26,60 | 1,14% | 6.409,00 |
| 29.01.2021 | 25,95 | 26,80 | 25,95 | 26,30 | 0,77% | 7.544,00 |
| 28.01.2021 | 25,90 | 27,10 | 23,70 | 26,10 | -3,15% | 30.375,00 |
| 27.01.2021 | 27,80 | 28,10 | 26,55 | 26,95 | -3,23% | 9.528,00 |
| 26.01.2021 | 27,85 | 28,00 | 27,75 | 27,85 | 0,18% | 1.185,00 |
| 25.01.2021 | 28,20 | 28,50 | 27,65 | 27,80 | -1,07% | 5.399,00 |
| 22.01.2021 | 28,00 | 28,20 | 27,70 | 28,10 | 0,18% | 2.285,00 |
| 21.01.2021 | 28,40 | 28,60 | 27,95 | 28,05 | 0,00% | 1.757,00 |
| 20.01.2021 | 27,45 | 28,35 | 27,45 | 28,05 | 4,08% | 2.634,00 |
| 19.01.2021 | 27,25 | 27,65 | 26,15 | 26,95 | 0,00% | 16.342,00 |
| 18.01.2021 | 26,05 | 27,10 | 26,05 | 26,95 | 1,70% | 6.022,00 |
| 15.01.2021 | 27,55 | 27,70 | 26,20 | 26,50 | -3,99% | 8.548,00 |
| 14.01.2021 | 27,70 | 28,00 | 27,60 | 27,60 | 0,36% | 1.019,00 |
| 13.01.2021 | 28,00 | 28,00 | 27,50 | 27,50 | -1,79% | 5.085,00 |
| 12.01.2021 | 28,40 | 28,40 | 27,55 | 28,00 | -0,71% | 3.399,00 |
| 11.01.2021 | 27,40 | 28,20 | 27,40 | 28,20 | 3,68% | 8.265,00 |
| 08.01.2021 | 27,85 | 27,90 | 27,00 | 27,20 | -2,51% | 6.127,00 |
| 07.01.2021 | 28,25 | 28,35 | 27,50 | 27,90 | -0,53% | 7.079,00 |
| 06.01.2021 | 27,95 | 28,10 | 27,50 | 28,05 | 1,81% | 9.275,00 |
| 05.01.2021 | 26,85 | 28,15 | 26,70 | 27,55 | 4,55% | 9.572,00 |
| 04.01.2021 | 26,10 | 27,10 | 26,10 | 26,35 | 0,76% | 10.012,00 |
| 30.12.2020 | 25,45 | 26,30 | 25,35 | 26,15 | 3,16% | 2.587,00 |
| 29.12.2020 | 25,70 | 26,10 | 25,35 | 25,35 | 0,20% | 4.330,00 |
| 28.12.2020 | 23,60 | 25,60 | 23,60 | 25,30 | 7,20% | 8.796,00 |
| 23.12.2020 | 23,95 | 24,00 | 23,60 | 23,60 | -0,42% | 4.141,00 |
| 22.12.2020 | 22,75 | 24,00 | 22,75 | 23,70 | 5,33% | 7.163,00 |
| 21.12.2020 | 22,85 | 22,85 | 21,60 | 22,50 | -1,53% | 6.030,00 |
| 18.12.2020 | 21,60 | 22,95 | 21,60 | 22,85 | 4,82% | 8.862,00 |