Börse:
27,875€
-0,62%
Echtzeit-Aktienkurs AT & S Austria Technologie & Systemtechnik AG
Bid:
27,800€
Ask:
27,950€
Aktienkurse zur AT & S Austria Technologie & Systemtechnik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.01.2021 | 28,15 | 28,48 | 27,75 | 27,95 | -0,36% | - |
| 22.01.2021 | 27,70 | 28,30 | 27,65 | 28,05 | 0,36% | 4.359,00 |
| 21.01.2021 | 28,35 | 28,60 | 27,80 | 27,95 | -1,24% | 6.256,00 |
| 20.01.2021 | 27,70 | 28,30 | 27,50 | 28,30 | 3,47% | 4.273,00 |
| 19.01.2021 | 27,30 | 27,75 | 26,40 | 27,35 | 0,18% | 3.996,00 |
| 18.01.2021 | 26,60 | 27,30 | 25,40 | 27,30 | 2,06% | 10.910,00 |
| 15.01.2021 | 27,35 | 27,55 | 26,30 | 26,75 | -3,78% | 13.639,00 |
| 14.01.2021 | 27,30 | 28,10 | 27,30 | 27,80 | 1,83% | 1.802,00 |
| 13.01.2021 | 28,30 | 28,40 | 27,30 | 27,30 | -3,19% | 4.884,00 |
| 12.01.2021 | 27,85 | 28,30 | 27,60 | 28,20 | 1,44% | 6.858,00 |
| 11.01.2021 | 27,35 | 28,30 | 27,15 | 27,80 | 2,58% | 18.173,00 |
| 08.01.2021 | 27,70 | 28,05 | 27,00 | 27,10 | -2,17% | 10.518,00 |
| 07.01.2021 | 28,30 | 28,60 | 27,05 | 27,70 | -1,77% | 9.492,00 |
| 06.01.2021 | 27,95 | 29,00 | 27,40 | 28,20 | 1,08% | 15.188,00 |
| 05.01.2021 | 26,65 | 27,95 | 26,65 | 27,90 | 4,69% | 11.319,00 |
| 04.01.2021 | 26,30 | 27,15 | 25,95 | 26,65 | 1,72% | 16.516,00 |
| 30.12.2020 | 25,70 | 26,20 | 25,60 | 26,20 | 2,54% | 10.220,00 |
| 29.12.2020 | 25,35 | 26,00 | 25,35 | 25,55 | 0,79% | 10.435,00 |
| 28.12.2020 | 23,35 | 25,65 | 23,35 | 25,35 | 8,10% | 20.016,00 |
| 23.12.2020 | 23,75 | 24,05 | 23,45 | 23,45 | -1,05% | 14.501,00 |
| 22.12.2020 | 22,75 | 23,95 | 22,60 | 23,70 | 3,95% | 15.562,00 |
| 21.12.2020 | 23,15 | 23,15 | 21,55 | 22,80 | -0,87% | 17.014,00 |
| 18.12.2020 | 21,75 | 23,05 | 21,70 | 23,00 | 5,26% | 11.314,00 |
| 17.12.2020 | 21,95 | 22,00 | 21,60 | 21,85 | 1,16% | 9.379,00 |
| 16.12.2020 | 20,85 | 21,90 | 20,85 | 21,60 | 3,60% | 9.101,00 |
| 15.12.2020 | 21,25 | 21,40 | 20,85 | 20,85 | -0,71% | 3.119,00 |
| 14.12.2020 | 20,20 | 21,35 | 20,20 | 21,00 | 4,48% | 4.222,00 |
| 11.12.2020 | 21,20 | 21,20 | 20,10 | 20,10 | -4,51% | 11.894,00 |
| 10.12.2020 | 20,65 | 21,40 | 20,65 | 21,05 | 1,69% | 6.154,00 |
| 09.12.2020 | 21,45 | 21,45 | 20,70 | 20,70 | -2,82% | 4.098,00 |
| 08.12.2020 | 21,55 | 21,55 | 21,00 | 21,30 | 0,47% | 9.124,00 |
| 07.12.2020 | 21,10 | 21,20 | 20,85 | 21,20 | 0,24% | 5.350,00 |
| 04.12.2020 | 20,70 | 21,25 | 20,70 | 21,15 | 1,20% | 4.495,00 |
| 03.12.2020 | 20,90 | 21,05 | 20,60 | 20,90 | -0,95% | 7.201,00 |
| 02.12.2020 | 20,80 | 21,10 | 20,40 | 21,10 | 1,44% | 4.431,00 |
| 01.12.2020 | 20,65 | 20,90 | 20,35 | 20,80 | 2,21% | 7.085,00 |
| 30.11.2020 | 21,50 | 21,70 | 20,05 | 20,35 | -4,01% | 30.809,00 |
| 27.11.2020 | 20,45 | 21,75 | 20,25 | 21,20 | 4,18% | 28.261,00 |
| 26.11.2020 | 20,50 | 20,50 | 20,05 | 20,35 | 0,25% | 2.735,00 |
| 25.11.2020 | 19,82 | 20,45 | 19,78 | 20,30 | 2,42% | 12.267,00 |
| 24.11.2020 | 20,05 | 20,10 | 19,66 | 19,82 | 0,92% | 4.515,00 |
| 23.11.2020 | 19,72 | 20,15 | 19,50 | 19,64 | -0,61% | 17.965,00 |
| 20.11.2020 | 19,92 | 19,92 | 19,40 | 19,76 | -1,20% | 6.479,00 |
| 19.11.2020 | 18,92 | 20,00 | 18,68 | 20,00 | 5,49% | 10.722,00 |
| 18.11.2020 | 18,50 | 18,96 | 18,50 | 18,96 | 1,61% | 2.805,00 |
| 17.11.2020 | 18,72 | 18,88 | 18,46 | 18,66 | -0,53% | 1.165,00 |
| 16.11.2020 | 18,44 | 19,02 | 18,44 | 18,76 | 1,85% | 4.892,00 |
| 13.11.2020 | 18,20 | 18,44 | 18,20 | 18,42 | 2,22% | 2.629,00 |
| 12.11.2020 | 18,64 | 18,70 | 18,02 | 18,02 | -3,94% | 5.007,00 |
| 11.11.2020 | 19,06 | 19,06 | 18,46 | 18,76 | -1,26% | 4.306,00 |
| 10.11.2020 | 19,16 | 19,34 | 18,84 | 19,00 | -0,63% | 10.631,00 |
| 09.11.2020 | 18,34 | 19,82 | 18,34 | 19,12 | 4,37% | 22.339,00 |
| 06.11.2020 | 17,94 | 18,40 | 17,92 | 18,32 | 1,22% | 5.433,00 |
| 05.11.2020 | 18,00 | 18,36 | 17,98 | 18,10 | 1,57% | 7.037,00 |
| 04.11.2020 | 17,70 | 18,34 | 17,32 | 17,82 | 0,00% | 8.654,00 |
| 03.11.2020 | 16,80 | 17,98 | 16,60 | 17,82 | 8,00% | 14.601,00 |
| 02.11.2020 | 15,44 | 16,80 | 15,44 | 16,50 | 6,31% | 22.827,00 |
| 30.10.2020 | 15,06 | 15,70 | 15,06 | 15,52 | 1,97% | 2.435,00 |
| 29.10.2020 | 15,02 | 15,22 | 14,90 | 15,22 | 1,87% | 7.687,00 |
| 28.10.2020 | 15,74 | 15,74 | 14,68 | 14,94 | -6,16% | 19.500,00 |
| 27.10.2020 | 16,10 | 16,12 | 15,90 | 15,92 | -0,75% | 3.589,00 |
| 26.10.2020 | 16,14 | 16,26 | 16,00 | 16,04 | -1,60% | 6.381,00 |
| 23.10.2020 | 16,22 | 16,40 | 16,20 | 16,30 | -0,73% | 3.694,00 |
| 22.10.2020 | 16,48 | 16,60 | 16,20 | 16,42 | -1,56% | 2.663,00 |
| 21.10.2020 | 16,64 | 16,80 | 16,50 | 16,68 | 0,72% | 4.443,00 |
| 20.10.2020 | 16,66 | 16,88 | 16,56 | 16,56 | -1,08% | 2.338,00 |
| 19.10.2020 | 17,10 | 17,10 | 16,74 | 16,74 | -2,33% | 1.500,00 |
| 16.10.2020 | 16,66 | 17,16 | 16,66 | 17,14 | 3,13% | 4.951,00 |
| 15.10.2020 | 17,48 | 17,48 | 16,52 | 16,62 | -5,57% | 12.502,00 |
| 14.10.2020 | 17,98 | 17,98 | 17,50 | 17,60 | -1,57% | 5.724,00 |
| 13.10.2020 | 17,96 | 18,16 | 17,88 | 17,88 | -1,00% | 3.695,00 |
| 12.10.2020 | 17,80 | 18,08 | 17,76 | 18,06 | 2,73% | 5.715,00 |
| 09.10.2020 | 17,42 | 17,74 | 17,38 | 17,58 | 1,50% | 8.591,00 |
| 08.10.2020 | 17,40 | 17,42 | 17,26 | 17,32 | 0,35% | 4.662,00 |
| 07.10.2020 | 16,86 | 17,40 | 16,86 | 17,26 | 2,98% | 9.384,00 |
| 06.10.2020 | 16,72 | 17,00 | 16,68 | 16,76 | 0,48% | 6.459,00 |
| 05.10.2020 | 16,24 | 16,68 | 16,22 | 16,68 | 2,84% | 11.773,00 |
| 02.10.2020 | 15,84 | 16,22 | 15,80 | 16,22 | 1,50% | 4.396,00 |
| 01.10.2020 | 16,30 | 16,30 | 15,98 | 15,98 | -0,99% | 6.441,00 |
| 30.09.2020 | 15,98 | 16,14 | 15,98 | 16,14 | 1,38% | 1.155,00 |
| 29.09.2020 | 15,94 | 15,94 | 15,74 | 15,92 | -0,13% | 1.505,00 |
| 28.09.2020 | 16,02 | 16,28 | 15,86 | 15,94 | 0,25% | 3.325,00 |
| 25.09.2020 | 15,62 | 15,90 | 15,62 | 15,90 | 0,89% | 2.898,00 |
| 24.09.2020 | 15,44 | 15,78 | 15,44 | 15,76 | 1,81% | 5.150,00 |
| 23.09.2020 | 15,74 | 15,90 | 15,48 | 15,48 | -0,64% | 2.027,00 |
| 22.09.2020 | 15,56 | 15,68 | 15,42 | 15,58 | -0,13% | 3.425,00 |
| 21.09.2020 | 16,00 | 16,00 | 15,50 | 15,60 | -3,11% | 6.101,00 |
| 18.09.2020 | 16,44 | 16,44 | 16,10 | 16,10 | -1,23% | 2.050,00 |
| 17.09.2020 | 15,82 | 16,48 | 15,74 | 16,30 | 2,13% | 3.965,00 |
| 16.09.2020 | 15,96 | 16,08 | 15,84 | 15,96 | 0,13% | 5.149,00 |
| 15.09.2020 | 16,30 | 16,30 | 15,74 | 15,94 | -1,24% | 6.581,00 |
| 14.09.2020 | 16,38 | 16,38 | 16,02 | 16,14 | 0,00% | 1.823,00 |
| 11.09.2020 | 16,40 | 16,42 | 16,14 | 16,14 | -0,37% | 2.899,00 |
| 10.09.2020 | 16,28 | 16,38 | 16,20 | 16,20 | -0,12% | 2.229,00 |
| 09.09.2020 | 15,90 | 16,38 | 15,86 | 16,22 | 2,27% | 2.212,00 |
| 08.09.2020 | 16,22 | 16,22 | 15,86 | 15,86 | -2,46% | 2.860,00 |
| 07.09.2020 | 16,14 | 16,28 | 16,00 | 16,26 | 1,50% | 4.546,00 |
| 04.09.2020 | 16,12 | 16,18 | 15,72 | 16,02 | -0,62% | 4.060,00 |
| 03.09.2020 | 16,42 | 16,54 | 16,00 | 16,12 | -1,35% | 13.099,00 |
| 02.09.2020 | 16,62 | 16,72 | 16,28 | 16,34 | -1,33% | 8.294,00 |