20,380€
3,87%
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 |
|---|---|---|---|---|---|---|
| 26.04.2024 | 20,02 | 20,06 | 20,02 | 20,06 | 2,24% | - |
| 25.04.2024 | 19,74 | 19,74 | 19,62 | 19,62 | -0,91% | - |
| 24.04.2024 | 19,54 | 19,88 | 19,54 | 19,80 | 2,01% | 204,00 |
| 23.04.2024 | 19,41 | 19,41 | 19,41 | 19,41 | 7,12% | - |
| 22.04.2024 | 18,12 | 18,12 | 18,12 | 18,12 | 0,95% | - |
| 19.04.2024 | 17,95 | 17,95 | 17,95 | 17,95 | 0,62% | - |
| 18.04.2024 | 17,91 | 17,91 | 17,84 | 17,84 | -1,44% | - |
| 17.04.2024 | 17,93 | 18,10 | 17,93 | 18,10 | 0,84% | - |
| 16.04.2024 | 18,00 | 18,00 | 17,95 | 17,95 | -3,70% | 100,00 |
| 15.04.2024 | 18,80 | 18,80 | 18,64 | 18,64 | -1,17% | - |
| 12.04.2024 | 18,83 | 18,89 | 18,83 | 18,86 | -1,05% | 40,00 |
| 11.04.2024 | 18,82 | 19,06 | 18,82 | 19,06 | -0,52% | 3,00 |
| 10.04.2024 | 19,35 | 19,35 | 19,16 | 19,16 | 0,74% | 550,00 |
| 09.04.2024 | 18,98 | 19,02 | 18,98 | 19,02 | 0,11% | - |
| 08.04.2024 | 18,52 | 19,00 | 18,52 | 19,00 | 1,66% | 145,00 |
| 05.04.2024 | 19,03 | 19,03 | 18,69 | 18,69 | -2,96% | 300,00 |
| 04.04.2024 | 19,11 | 19,26 | 19,11 | 19,26 | 2,83% | - |
| 03.04.2024 | 19,25 | 19,25 | 18,73 | 18,73 | -3,40% | 130,00 |
| 02.04.2024 | 19,49 | 19,49 | 19,39 | 19,39 | 0,47% | - |
| 28.03.2024 | 19,31 | 19,31 | 18,94 | 19,30 | 2,12% | 200,00 |
| 27.03.2024 | 18,41 | 19,24 | 18,41 | 18,90 | 7,39% | 730,00 |
| 26.03.2024 | 17,29 | 17,60 | 17,29 | 17,60 | 0,69% | - |
| 25.03.2024 | 18,04 | 18,04 | 17,48 | 17,48 | 1,92% | 450,00 |
| 22.03.2024 | 16,68 | 17,20 | 16,68 | 17,15 | 2,27% | 150,00 |
| 21.03.2024 | 16,66 | 17,12 | 16,66 | 16,77 | 4,23% | 445,00 |
| 20.03.2024 | 16,28 | 16,45 | 16,09 | 16,09 | -2,48% | 794,00 |
| 19.03.2024 | 16,52 | 16,52 | 16,40 | 16,50 | 0,36% | 86,00 |
| 18.03.2024 | 16,69 | 16,71 | 16,31 | 16,44 | -2,72% | 405,00 |
| 15.03.2024 | 17,05 | 17,18 | 16,90 | 16,90 | -0,53% | 700,00 |
| 14.03.2024 | 17,24 | 17,24 | 16,99 | 16,99 | -3,03% | 127,00 |
| 13.03.2024 | 17,02 | 17,52 | 17,02 | 17,52 | 0,81% | 550,00 |
| 12.03.2024 | 17,38 | 17,38 | 17,38 | 17,38 | 0,70% | - |
| 11.03.2024 | 17,00 | 17,40 | 17,00 | 17,26 | -5,01% | 435,00 |
| 08.03.2024 | 18,70 | 18,70 | 18,17 | 18,17 | 1,57% | 800,00 |
| 07.03.2024 | 17,92 | 17,99 | 17,76 | 17,89 | -0,61% | 213,00 |
| 06.03.2024 | 18,60 | 18,70 | 18,00 | 18,00 | -4,46% | 134,00 |
| 05.03.2024 | 19,01 | 19,22 | 18,84 | 18,84 | -2,38% | 300,00 |
| 04.03.2024 | 19,27 | 19,30 | 19,27 | 19,30 | 3,15% | 300,00 |
| 01.03.2024 | 18,85 | 18,85 | 18,71 | 18,71 | -0,80% | 50,00 |
| 29.02.2024 | 19,00 | 19,00 | 18,58 | 18,86 | -1,67% | 500,00 |
| 28.02.2024 | 19,70 | 19,78 | 19,18 | 19,18 | -4,39% | - |
| 27.02.2024 | 19,62 | 20,06 | 19,62 | 20,06 | 1,01% | 783,00 |
| 26.02.2024 | 19,92 | 19,96 | 19,77 | 19,86 | -1,49% | 493,00 |
| 23.02.2024 | 20,20 | 20,20 | 20,00 | 20,16 | -0,98% | 170,00 |
| 22.02.2024 | 20,02 | 20,36 | 20,02 | 20,36 | 2,16% | - |
| 21.02.2024 | 20,12 | 20,46 | 19,93 | 19,93 | -1,24% | 1.565,00 |
| 20.02.2024 | 20,40 | 20,40 | 20,18 | 20,18 | -2,23% | 566,00 |
| 19.02.2024 | 21,10 | 21,10 | 20,64 | 20,64 | -4,00% | 300,00 |
| 16.02.2024 | 21,52 | 21,52 | 21,50 | 21,50 | -1,29% | 250,00 |
| 15.02.2024 | 21,64 | 21,78 | 21,64 | 21,78 | 1,02% | - |
| 14.02.2024 | 21,66 | 21,66 | 21,56 | 21,56 | -0,19% | - |
| 13.02.2024 | 22,00 | 22,24 | 21,60 | 21,60 | -2,53% | 345,00 |
| 12.02.2024 | 21,86 | 22,16 | 21,72 | 22,16 | 2,59% | 100,00 |
| 09.02.2024 | 21,60 | 21,62 | 21,60 | 21,60 | 0,65% | 269,00 |
| 08.02.2024 | 21,22 | 21,46 | 21,22 | 21,46 | -0,19% | 30,00 |
| 07.02.2024 | 21,24 | 21,50 | 21,24 | 21,50 | 0,94% | 40,00 |
| 06.02.2024 | 21,28 | 21,30 | 21,10 | 21,30 | 0,76% | - |
| 05.02.2024 | 21,18 | 21,46 | 21,14 | 21,14 | -0,28% | 91,00 |
| 02.02.2024 | 21,68 | 21,68 | 21,20 | 21,20 | -4,50% | 1.052,00 |
| 01.02.2024 | 22,60 | 22,60 | 22,20 | 22,20 | -3,06% | 691,00 |
| 31.01.2024 | 22,86 | 22,90 | 22,50 | 22,90 | 0,00% | 175,00 |
| 30.01.2024 | 23,56 | 23,56 | 22,90 | 22,90 | -2,64% | 300,00 |
| 29.01.2024 | 23,52 | 23,52 | 23,52 | 23,52 | -0,17% | 100,00 |
| 26.01.2024 | 23,04 | 23,56 | 23,04 | 23,56 | 3,06% | 150,00 |
| 25.01.2024 | 22,86 | 22,86 | 22,86 | 22,86 | -0,87% | - |
| 24.01.2024 | 22,68 | 23,06 | 22,68 | 23,06 | 0,61% | - |
| 23.01.2024 | 21,64 | 22,92 | 21,64 | 22,92 | 7,30% | 180,00 |
| 22.01.2024 | 21,34 | 21,36 | 21,24 | 21,36 | 1,42% | 200,00 |
| 19.01.2024 | 23,70 | 23,86 | 21,06 | 21,06 | -10,15% | 1.559,00 |
| 18.01.2024 | 23,28 | 23,44 | 23,22 | 23,44 | 0,09% | 529,00 |
| 17.01.2024 | 23,74 | 23,74 | 23,42 | 23,42 | -1,35% | 100,00 |
| 16.01.2024 | 23,40 | 23,74 | 23,40 | 23,74 | 0,17% | - |
| 15.01.2024 | 24,40 | 24,40 | 23,70 | 23,70 | -1,58% | 2.320,00 |
| 12.01.2024 | 23,64 | 24,08 | 23,64 | 24,08 | 0,25% | 300,00 |
| 11.01.2024 | 24,12 | 24,30 | 24,02 | 24,02 | 0,08% | 550,00 |
| 10.01.2024 | 24,64 | 24,64 | 24,00 | 24,00 | -2,91% | 701,00 |
| 09.01.2024 | 24,82 | 24,82 | 24,72 | 24,72 | -0,80% | 428,00 |
| 08.01.2024 | 24,82 | 25,00 | 24,74 | 24,92 | 0,00% | 2.650,00 |
| 05.01.2024 | 24,92 | 24,92 | 24,92 | 24,92 | 0,65% | - |
| 04.01.2024 | 24,72 | 24,88 | 24,72 | 24,76 | -1,75% | 800,00 |
| 03.01.2024 | 25,44 | 25,44 | 25,20 | 25,20 | -1,56% | - |
| 02.01.2024 | 26,52 | 26,52 | 25,60 | 25,60 | -1,84% | 30,00 |
| 29.12.2023 | 25,82 | 26,08 | 25,82 | 26,08 | -0,23% | 60,00 |
| 28.12.2023 | 26,16 | 26,16 | 26,14 | 26,14 | -1,13% | 200,00 |
| 27.12.2023 | 25,92 | 26,44 | 25,92 | 26,44 | 1,93% | - |
| 22.12.2023 | 25,94 | 25,94 | 25,94 | 25,94 | 1,17% | - |
| 21.12.2023 | 25,60 | 25,64 | 25,60 | 25,64 | -0,39% | 40,00 |
| 20.12.2023 | 25,58 | 26,22 | 25,58 | 25,74 | -1,00% | 228,00 |
| 19.12.2023 | 25,48 | 26,00 | 25,48 | 26,00 | -0,61% | 161,00 |
| 18.12.2023 | 26,16 | 26,16 | 26,16 | 26,16 | 0,69% | 30,00 |
| 15.12.2023 | 25,92 | 26,24 | 25,92 | 25,98 | 2,36% | 325,00 |
| 14.12.2023 | 25,38 | 25,38 | 25,38 | 25,38 | 0,32% | - |
| 13.12.2023 | 24,82 | 25,30 | 24,82 | 25,30 | 1,36% | 100,00 |
| 12.12.2023 | 24,82 | 24,96 | 24,82 | 24,96 | 1,05% | 220,00 |
| 11.12.2023 | 25,52 | 25,52 | 24,70 | 24,70 | -0,48% | 340,00 |
| 08.12.2023 | 24,64 | 24,88 | 24,64 | 24,82 | 0,32% | 160,00 |
| 07.12.2023 | 25,38 | 25,38 | 24,74 | 24,74 | -2,21% | - |
| 06.12.2023 | 25,50 | 25,50 | 25,20 | 25,30 | -0,47% | 40,00 |
| 05.12.2023 | 25,02 | 25,42 | 25,02 | 25,42 | -2,08% | - |
| 04.12.2023 | 25,52 | 25,96 | 25,52 | 25,96 | 3,92% | 40,00 |