19,500€
-2,60%
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 |
---|---|---|---|---|---|---|
24.04.2024 | 19,66 | 20,02 | 19,55 | 20,02 | 1,68% | 2.937,00 |
23.04.2024 | 19,50 | 19,70 | 19,33 | 19,69 | 1,08% | 4.546,00 |
22.04.2024 | 18,21 | 19,80 | 18,21 | 19,48 | 6,80% | 14.301,00 |
19.04.2024 | 18,10 | 18,29 | 18,05 | 18,24 | -0,60% | 4.899,00 |
18.04.2024 | 18,05 | 18,45 | 18,00 | 18,35 | 1,89% | 5.543,00 |
17.04.2024 | 18,00 | 18,40 | 17,92 | 18,01 | -1,37% | 3.072,00 |
16.04.2024 | 18,31 | 18,31 | 17,85 | 18,26 | -0,33% | 9.479,00 |
15.04.2024 | 18,89 | 19,00 | 18,27 | 18,32 | -3,02% | 5.112,00 |
12.04.2024 | 18,80 | 19,15 | 18,66 | 18,89 | 0,16% | 3.994,00 |
11.04.2024 | 19,04 | 19,05 | 18,60 | 18,86 | -0,84% | 7.930,00 |
10.04.2024 | 19,16 | 19,31 | 18,75 | 19,02 | -0,31% | 5.495,00 |
09.04.2024 | 18,90 | 19,20 | 18,75 | 19,08 | -0,63% | 3.867,00 |
08.04.2024 | 18,60 | 19,23 | 18,47 | 19,20 | 3,23% | 9.214,00 |
05.04.2024 | 19,25 | 19,25 | 18,51 | 18,60 | -2,77% | 5.676,00 |
04.04.2024 | 19,30 | 19,46 | 19,09 | 19,13 | 0,10% | 4.491,00 |
03.04.2024 | 19,47 | 19,50 | 18,69 | 19,11 | -1,44% | 6.979,00 |
02.04.2024 | 19,42 | 19,96 | 19,31 | 19,39 | -0,21% | 9.245,00 |
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 | 24,24 | 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 | 0,16% | 3.898,00 |
05.12.2023 | 25,46 | 25,46 | 25,46 | 25,46 | 0,32% | 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 |