Börse:
34,475€
1,10%
Echtzeit-Aktienkurs AT & S Austria Technologie & Systemtechnik AG
Bid:
34,400€
Ask:
34,550€
Aktienkurse zur AT & S Austria Technologie & Systemtechnik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.09.2021 | 34,10 | 34,53 | 33,95 | 34,48 | 1,10% | - |
| 20.09.2021 | 35,50 | 35,50 | 33,70 | 34,10 | -3,94% | 3.621,00 |
| 17.09.2021 | 36,35 | 36,35 | 35,50 | 35,50 | -2,47% | 1.329,00 |
| 16.09.2021 | 35,65 | 36,40 | 35,60 | 36,40 | 2,54% | 3.855,00 |
| 15.09.2021 | 36,45 | 36,70 | 35,50 | 35,50 | -2,74% | 1.347,00 |
| 14.09.2021 | 37,20 | 37,25 | 36,20 | 36,50 | -1,35% | 6.305,00 |
| 13.09.2021 | 37,45 | 37,50 | 37,00 | 37,00 | -1,73% | 778,00 |
| 10.09.2021 | 38,40 | 38,40 | 37,65 | 37,65 | -1,18% | 849,00 |
| 09.09.2021 | 37,55 | 38,25 | 37,20 | 38,10 | 0,66% | 1.118,00 |
| 08.09.2021 | 38,90 | 38,90 | 37,85 | 37,85 | -3,44% | 5.236,00 |
| 07.09.2021 | 39,15 | 39,20 | 38,75 | 39,20 | 1,29% | 3.914,00 |
| 06.09.2021 | 38,00 | 39,00 | 38,00 | 38,70 | 3,89% | 6.257,00 |
| 03.09.2021 | 37,75 | 37,80 | 37,20 | 37,25 | -1,32% | 3.940,00 |
| 02.09.2021 | 38,15 | 38,35 | 37,60 | 37,75 | -0,26% | 1.459,00 |
| 01.09.2021 | 36,85 | 38,10 | 36,70 | 37,85 | 3,84% | 4.691,00 |
| 31.08.2021 | 36,15 | 36,70 | 36,15 | 36,45 | 1,25% | 3.972,00 |
| 30.08.2021 | 36,30 | 36,30 | 35,95 | 36,00 | 0,28% | 509,00 |
| 27.08.2021 | 35,40 | 36,15 | 35,15 | 35,90 | 1,27% | 5.491,00 |
| 26.08.2021 | 36,20 | 36,25 | 35,10 | 35,45 | -1,94% | 2.276,00 |
| 25.08.2021 | 36,10 | 36,50 | 35,80 | 36,15 | 1,40% | 2.846,00 |
| 24.08.2021 | 35,90 | 36,40 | 35,65 | 35,65 | 0,14% | 4.925,00 |
| 23.08.2021 | 35,00 | 35,60 | 34,75 | 35,60 | 2,01% | 5.440,00 |
| 20.08.2021 | 34,10 | 34,90 | 33,60 | 34,90 | 1,31% | 4.884,00 |
| 19.08.2021 | 34,65 | 34,70 | 34,20 | 34,45 | -3,23% | 4.183,00 |
| 18.08.2021 | 35,00 | 35,60 | 34,80 | 35,60 | 1,14% | 3.047,00 |
| 17.08.2021 | 34,55 | 35,25 | 34,55 | 35,20 | 0,28% | 1.259,00 |
| 16.08.2021 | 35,60 | 35,60 | 34,60 | 35,10 | -0,85% | 11.008,00 |
| 13.08.2021 | 36,60 | 36,70 | 35,40 | 35,40 | -3,15% | 3.809,00 |
| 12.08.2021 | 36,85 | 37,10 | 36,50 | 36,55 | 0,69% | 1.822,00 |
| 11.08.2021 | 36,15 | 36,80 | 36,15 | 36,30 | 0,55% | 1.735,00 |
| 10.08.2021 | 36,10 | 36,90 | 36,05 | 36,10 | 0,14% | 2.055,00 |
| 09.08.2021 | 36,85 | 36,85 | 35,80 | 36,05 | -1,50% | 6.157,00 |
| 06.08.2021 | 36,75 | 37,05 | 36,60 | 36,60 | -0,14% | 2.022,00 |
| 05.08.2021 | 37,50 | 37,50 | 36,60 | 36,65 | -1,35% | 3.900,00 |
| 04.08.2021 | 38,10 | 38,10 | 36,90 | 37,15 | -2,37% | 6.356,00 |
| 03.08.2021 | 38,20 | 39,30 | 37,95 | 38,05 | -0,39% | 7.491,00 |
| 02.08.2021 | 39,05 | 39,05 | 38,20 | 38,20 | -0,91% | 2.130,00 |
| 30.07.2021 | 38,60 | 39,25 | 38,40 | 38,55 | -3,02% | 4.223,00 |
| 29.07.2021 | 38,60 | 39,75 | 38,20 | 39,75 | 4,06% | 13.696,00 |
| 28.07.2021 | 37,30 | 38,20 | 37,30 | 38,20 | 1,87% | 1.433,00 |
| 27.07.2021 | 37,55 | 37,60 | 37,05 | 37,50 | -1,32% | 5.714,00 |
| 26.07.2021 | 38,00 | 38,25 | 37,60 | 38,00 | -0,65% | 2.751,00 |
| 23.07.2021 | 38,10 | 38,60 | 37,90 | 38,25 | 2,14% | 5.977,00 |
| 22.07.2021 | 37,60 | 37,90 | 36,95 | 37,45 | -0,53% | 8.763,00 |
| 21.07.2021 | 37,85 | 38,50 | 37,55 | 37,65 | -1,18% | 2.448,00 |
| 20.07.2021 | 37,35 | 38,15 | 37,10 | 38,10 | 1,60% | 2.075,00 |
| 19.07.2021 | 38,05 | 38,05 | 36,80 | 37,50 | -1,32% | 6.407,00 |
| 16.07.2021 | 38,60 | 38,60 | 38,00 | 38,00 | -1,55% | 3.066,00 |
| 15.07.2021 | 38,95 | 39,10 | 38,15 | 38,60 | -2,40% | 3.088,00 |
| 14.07.2021 | 39,30 | 39,55 | 38,95 | 39,55 | 1,67% | 2.142,00 |
| 13.07.2021 | 39,00 | 39,35 | 38,65 | 38,90 | 0,52% | 5.146,00 |
| 12.07.2021 | 39,05 | 39,15 | 38,60 | 38,70 | 0,00% | 2.453,00 |
| 09.07.2021 | 37,80 | 39,30 | 37,80 | 38,70 | 3,48% | 5.364,00 |
| 08.07.2021 | 37,80 | 37,80 | 37,05 | 37,40 | -1,32% | 5.167,00 |
| 07.07.2021 | 36,60 | 37,95 | 36,45 | 37,90 | 3,55% | 2.860,00 |
| 06.07.2021 | 37,40 | 37,40 | 36,60 | 36,60 | -1,48% | 1.702,00 |
| 05.07.2021 | 36,85 | 37,30 | 36,55 | 37,15 | 1,64% | 2.260,00 |
| 02.07.2021 | 36,65 | 36,65 | 36,30 | 36,55 | 1,53% | 1.332,00 |
| 01.07.2021 | 36,60 | 36,60 | 35,75 | 36,00 | -0,96% | 5.354,00 |
| 30.06.2021 | 36,75 | 36,75 | 35,95 | 36,35 | 0,14% | 3.500,00 |
| 29.06.2021 | 36,25 | 36,60 | 36,05 | 36,30 | -1,09% | 1.600,00 |
| 28.06.2021 | 36,10 | 36,70 | 35,55 | 36,70 | 1,80% | 1.745,00 |
| 25.06.2021 | 35,90 | 36,10 | 35,40 | 36,05 | 1,41% | 2.517,00 |
| 24.06.2021 | 35,40 | 35,85 | 35,40 | 35,55 | 0,99% | 2.982,00 |
| 23.06.2021 | 36,50 | 36,55 | 35,00 | 35,20 | -4,09% | 7.087,00 |
| 22.06.2021 | 36,15 | 36,80 | 35,80 | 36,70 | 2,95% | 11.770,00 |
| 21.06.2021 | 34,70 | 35,90 | 34,50 | 35,65 | 2,15% | 1.913,00 |
| 18.06.2021 | 36,50 | 36,70 | 34,90 | 34,90 | -3,46% | 8.837,00 |
| 17.06.2021 | 36,40 | 36,45 | 36,15 | 36,15 | -0,69% | 4.171,00 |
| 16.06.2021 | 37,05 | 37,10 | 36,40 | 36,40 | -1,75% | 5.951,00 |
| 15.06.2021 | 36,95 | 37,35 | 36,85 | 37,05 | -0,67% | 2.226,00 |
| 14.06.2021 | 37,15 | 38,05 | 36,95 | 37,30 | 1,91% | 6.942,00 |
| 11.06.2021 | 36,20 | 36,80 | 36,20 | 36,60 | 1,67% | 2.787,00 |
| 10.06.2021 | 36,65 | 36,75 | 35,70 | 36,00 | -2,70% | 5.045,00 |
| 09.06.2021 | 37,15 | 37,15 | 36,25 | 37,00 | -1,33% | 5.505,00 |
| 08.06.2021 | 36,85 | 37,60 | 36,65 | 37,50 | 3,45% | 4.157,00 |
| 07.06.2021 | 35,20 | 36,75 | 35,20 | 36,25 | 4,02% | 6.671,00 |
| 04.06.2021 | 35,20 | 35,65 | 34,70 | 34,85 | 0,14% | 6.478,00 |
| 03.06.2021 | 34,65 | 34,95 | 34,40 | 34,80 | 3,11% | 1.893,00 |
| 02.06.2021 | 34,80 | 34,80 | 32,75 | 33,75 | -3,98% | 23.856,00 |
| 01.06.2021 | 30,80 | 35,15 | 30,55 | 35,15 | 15,06% | 20.806,00 |
| 31.05.2021 | 29,90 | 30,55 | 29,90 | 30,55 | 1,16% | 4.596,00 |
| 28.05.2021 | 29,05 | 30,20 | 29,05 | 30,20 | 4,86% | 5.356,00 |
| 27.05.2021 | 28,85 | 29,10 | 28,70 | 28,80 | -1,37% | 19.369,00 |
| 26.05.2021 | 28,80 | 29,20 | 28,75 | 29,20 | 1,57% | 3.132,00 |
| 25.05.2021 | 28,75 | 29,40 | 28,75 | 28,75 | 1,05% | 3.973,00 |
| 21.05.2021 | 28,60 | 28,60 | 28,10 | 28,45 | 0,53% | 10.383,00 |
| 20.05.2021 | 28,80 | 28,85 | 28,30 | 28,30 | -1,74% | 2.594,00 |
| 19.05.2021 | 29,50 | 29,55 | 28,05 | 28,80 | -3,36% | 9.592,00 |
| 18.05.2021 | 30,15 | 31,05 | 29,55 | 29,80 | -1,81% | 4.592,00 |
| 17.05.2021 | 31,45 | 31,60 | 30,35 | 30,35 | -2,10% | 2.250,00 |
| 14.05.2021 | 30,70 | 31,20 | 30,45 | 31,00 | 2,65% | 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 |