19,865€
1,46%
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 | 19,93 | 19,93 | 19,93 | 19,93 | 2,36% | 60,00 |
| 23.04.2024 | 19,63 | 19,63 | 19,33 | 19,47 | -0,61% | 588,00 |
| 22.04.2024 | 19,03 | 19,59 | 19,03 | 19,59 | 7,34% | 3.111,00 |
| 19.04.2024 | 18,25 | 18,25 | 18,25 | 18,25 | 0,22% | - |
| 18.04.2024 | 18,22 | 18,22 | 17,97 | 18,21 | 1,11% | 88,00 |
| 17.04.2024 | 18,10 | 18,10 | 18,01 | 18,01 | -0,61% | 2,00 |
| 16.04.2024 | 18,36 | 18,36 | 17,90 | 18,12 | -1,52% | 379,00 |
| 15.04.2024 | 18,84 | 18,84 | 18,40 | 18,40 | -0,97% | 1.061,00 |
| 12.04.2024 | 18,83 | 18,96 | 18,58 | 18,58 | 0,27% | 2.205,00 |
| 11.04.2024 | 18,72 | 18,81 | 18,53 | 18,53 | -2,11% | 523,00 |
| 10.04.2024 | 18,90 | 18,93 | 18,90 | 18,93 | -1,41% | 40,00 |
| 09.04.2024 | 18,87 | 19,20 | 18,65 | 19,20 | 4,35% | 1.551,00 |
| 08.04.2024 | 18,58 | 18,58 | 18,40 | 18,40 | -0,97% | 27,00 |
| 05.04.2024 | 19,00 | 19,00 | 18,58 | 18,58 | -4,28% | 1.653,00 |
| 04.04.2024 | 19,30 | 19,43 | 19,21 | 19,41 | 1,62% | 2.294,00 |
| 03.04.2024 | 19,19 | 19,19 | 18,76 | 19,10 | -2,50% | 2.929,00 |
| 02.04.2024 | 19,64 | 19,98 | 19,43 | 19,59 | 1,14% | 8.147,00 |
| 28.03.2024 | 19,10 | 19,37 | 18,99 | 19,37 | 1,31% | 2.115,00 |
| 27.03.2024 | 18,98 | 19,50 | 18,76 | 19,12 | 1,97% | 6.831,00 |
| 26.03.2024 | 17,69 | 18,75 | 17,64 | 18,75 | 6,29% | 5.997,00 |
| 25.03.2024 | 17,71 | 17,71 | 17,20 | 17,64 | -0,17% | 1.913,00 |
| 22.03.2024 | 17,20 | 17,67 | 17,02 | 17,67 | 4,25% | 258,00 |
| 21.03.2024 | 17,10 | 17,10 | 16,87 | 16,95 | 1,99% | 1.639,00 |
| 20.03.2024 | 16,37 | 16,62 | 16,09 | 16,62 | 1,40% | 2.655,00 |
| 19.03.2024 | 16,70 | 16,70 | 16,29 | 16,39 | -2,67% | 689,00 |
| 18.03.2024 | 16,60 | 16,84 | 16,34 | 16,84 | 1,81% | 2.456,00 |
| 15.03.2024 | 17,23 | 17,23 | 16,54 | 16,54 | -4,34% | 4.315,00 |
| 14.03.2024 | 17,36 | 17,50 | 17,01 | 17,29 | -0,69% | 981,00 |
| 13.03.2024 | 17,23 | 17,56 | 17,07 | 17,41 | 1,04% | 4.264,00 |
| 12.03.2024 | 17,50 | 17,60 | 17,03 | 17,23 | -1,54% | 2.739,00 |
| 11.03.2024 | 17,37 | 17,50 | 17,17 | 17,50 | 0,17% | 3.659,00 |
| 08.03.2024 | 18,37 | 18,37 | 17,47 | 17,47 | -5,31% | 2.744,00 |
| 07.03.2024 | 18,04 | 18,45 | 17,75 | 18,45 | 1,43% | 2.288,00 |
| 06.03.2024 | 18,70 | 18,70 | 18,09 | 18,19 | -3,14% | 3.888,00 |
| 05.03.2024 | 19,14 | 19,19 | 18,78 | 18,78 | -2,14% | 484,00 |
| 04.03.2024 | 19,50 | 19,50 | 19,19 | 19,19 | -0,72% | 661,00 |
| 01.03.2024 | 18,97 | 19,49 | 18,79 | 19,33 | 2,60% | 334,00 |
| 29.02.2024 | 19,14 | 19,15 | 18,68 | 18,84 | -2,38% | 2.526,00 |
| 28.02.2024 | 19,97 | 19,97 | 19,16 | 19,30 | -3,21% | 2.141,00 |
| 27.02.2024 | 20,00 | 20,00 | 19,78 | 19,94 | 0,30% | 760,00 |
| 26.02.2024 | 19,95 | 19,97 | 19,79 | 19,88 | -1,58% | 496,00 |
| 23.02.2024 | 20,00 | 20,20 | 19,95 | 20,20 | -1,27% | 1.102,00 |
| 22.02.2024 | 20,36 | 20,46 | 20,36 | 20,46 | 1,09% | 1.817,00 |
| 21.02.2024 | 20,44 | 20,50 | 19,88 | 20,24 | 0,00% | 3.523,00 |
| 20.02.2024 | 20,76 | 20,76 | 20,24 | 20,24 | -3,16% | 2.132,00 |
| 19.02.2024 | 21,36 | 21,36 | 20,64 | 20,90 | -2,34% | 777,00 |
| 16.02.2024 | 21,50 | 21,50 | 21,18 | 21,40 | -0,74% | 1.952,00 |
| 15.02.2024 | 21,64 | 21,80 | 21,56 | 21,56 | -0,37% | 394,00 |
| 14.02.2024 | 21,86 | 21,86 | 21,50 | 21,64 | -0,55% | 1.188,00 |
| 13.02.2024 | 22,00 | 22,20 | 21,76 | 21,76 | -2,25% | 70,00 |
| 12.02.2024 | 21,90 | 22,26 | 21,90 | 22,26 | 1,18% | 821,00 |
| 09.02.2024 | 21,58 | 22,00 | 21,48 | 22,00 | 1,48% | 1.394,00 |
| 08.02.2024 | 21,38 | 21,70 | 21,30 | 21,68 | 1,69% | 527,00 |
| 07.02.2024 | 21,10 | 21,34 | 21,06 | 21,32 | 0,09% | 520,00 |
| 06.02.2024 | 21,10 | 21,60 | 21,10 | 21,30 | -0,19% | 328,00 |
| 05.02.2024 | 21,36 | 21,74 | 21,16 | 21,34 | 0,38% | 22.154,00 |
| 02.02.2024 | 21,60 | 22,04 | 21,24 | 21,26 | -0,93% | 2.347,00 |
| 01.02.2024 | 22,50 | 22,76 | 21,16 | 21,46 | -5,38% | 8.677,00 |
| 31.01.2024 | 22,90 | 22,90 | 22,52 | 22,68 | -2,74% | 1.970,00 |
| 30.01.2024 | 23,70 | 23,78 | 22,98 | 23,32 | -1,35% | 7.180,00 |
| 29.01.2024 | 23,68 | 23,76 | 23,42 | 23,64 | 0,00% | 1.757,00 |
| 26.01.2024 | 23,38 | 23,64 | 23,12 | 23,64 | 0,51% | 1.642,00 |
| 25.01.2024 | 23,42 | 23,56 | 23,22 | 23,52 | 1,47% | 1.476,00 |
| 24.01.2024 | 22,86 | 23,48 | 22,86 | 23,18 | 2,48% | 5.159,00 |
| 23.01.2024 | 21,84 | 22,84 | 21,84 | 22,62 | 4,53% | 3.071,00 |
| 22.01.2024 | 21,84 | 21,84 | 21,08 | 21,64 | -0,73% | 10.493,00 |
| 19.01.2024 | 24,00 | 24,10 | 21,34 | 21,80 | -8,25% | 35.004,00 |
| 18.01.2024 | 23,42 | 23,76 | 23,22 | 23,76 | 1,63% | 1.307,00 |
| 17.01.2024 | 23,94 | 23,94 | 23,20 | 23,38 | -2,99% | 1.076,00 |
| 16.01.2024 | 23,54 | 24,10 | 23,50 | 24,10 | 1,09% | 775,00 |
| 15.01.2024 | 24,20 | 24,20 | 23,62 | 23,84 | -1,89% | 3.375,00 |
| 12.01.2024 | 24,00 | 24,30 | 23,84 | 24,30 | 1,84% | 5.270,00 |
| 11.01.2024 | 24,28 | 24,30 | 23,76 | 23,86 | -0,83% | 3.795,00 |
| 10.01.2024 | 24,60 | 24,60 | 24,02 | 24,06 | -3,53% | 2.980,00 |
| 09.01.2024 | 24,60 | 25,18 | 24,60 | 24,94 | 0,08% | 487,00 |
| 08.01.2024 | 25,14 | 25,14 | 24,72 | 24,92 | 0,08% | 2.325,00 |
| 05.01.2024 | 24,48 | 25,02 | 24,42 | 24,90 | -0,40% | 1.109,00 |
| 04.01.2024 | 25,00 | 25,16 | 24,80 | 25,00 | -0,16% | 1.084,00 |
| 03.01.2024 | 25,48 | 25,48 | 24,82 | 25,04 | -1,88% | 1.453,00 |
| 02.01.2024 | 26,62 | 26,62 | 25,36 | 25,52 | -2,60% | 5.683,00 |
| 29.12.2023 | 26,18 | 26,48 | 26,00 | 26,20 | 0,92% | 3.049,00 |
| 28.12.2023 | 25,90 | 25,98 | 25,66 | 25,96 | -0,38% | 1.010,00 |
| 27.12.2023 | 26,50 | 26,52 | 26,04 | 26,06 | 0,46% | 1.400,00 |
| 22.12.2023 | 26,02 | 26,02 | 25,94 | 25,94 | -1,14% | 1.041,00 |
| 21.12.2023 | 25,78 | 26,44 | 25,48 | 26,24 | 1,39% | 5.780,00 |
| 20.12.2023 | 26,20 | 26,24 | 25,72 | 25,88 | -0,69% | 9.160,00 |
| 19.12.2023 | 25,62 | 26,22 | 25,62 | 26,06 | 1,72% | 1.653,00 |
| 18.12.2023 | 26,24 | 26,24 | 25,62 | 25,62 | -1,46% | 654,00 |
| 15.12.2023 | 26,12 | 26,24 | 25,96 | 26,00 | 0,93% | 7.483,00 |
| 14.12.2023 | 25,52 | 26,20 | 25,52 | 25,76 | 2,14% | 5.529,00 |
| 13.12.2023 | 25,42 | 25,52 | 25,12 | 25,22 | -0,71% | 263,00 |
| 12.12.2023 | 25,10 | 25,40 | 24,96 | 25,40 | 2,17% | 21.386,00 |
| 11.12.2023 | 25,48 | 25,48 | 24,62 | 24,86 | -1,51% | 2.663,00 |
| 08.12.2023 | 24,88 | 25,46 | 24,88 | 25,24 | 1,69% | 213,00 |
| 07.12.2023 | 24,70 | 24,84 | 24,70 | 24,82 | -2,44% | 31,00 |
| 06.12.2023 | 25,30 | 25,44 | 25,16 | 25,44 | -0,31% | 973,00 |
| 05.12.2023 | 25,36 | 25,78 | 25,34 | 25,52 | 0,24% | 738,00 |
| 04.12.2023 | 26,18 | 26,20 | 25,46 | 25,46 | -0,55% | 394,00 |
| 01.12.2023 | 24,98 | 25,70 | 24,96 | 25,60 | 3,23% | 858,00 |
| 30.11.2023 | 25,52 | 25,52 | 24,80 | 24,80 | -1,82% | 1.191,00 |