Börse:
26,000€
0,48%
Echtzeit-Aktienkurs AT+S AUSTR.T.+SYSTEMT.
Bid:
25,950€
Ask:
26,050€
Aktienkurse zur AT+S AUSTR.T.+SYSTEMT. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 25,35 | 25,90 | 25,35 | 25,55 | 0,39% | 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 |
| 17.12.2020 | 21,80 | 22,10 | 21,70 | 21,80 | 0,23% | 1.793,00 |
| 16.12.2020 | 21,15 | 21,85 | 21,15 | 21,75 | 2,84% | 6.988,00 |
| 15.12.2020 | 21,05 | 21,25 | 21,00 | 21,15 | 0,71% | 12.038,00 |
| 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 |