19,280€
1,85%
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 |
---|---|---|---|---|---|---|
28.03.2024 | 19,50 | 19,50 | 18,90 | 19,29 | -1,28% | - |
27.03.2024 | 18,58 | 19,56 | 18,57 | 19,54 | 5,28% | 1.620,00 |
26.03.2024 | 17,78 | 18,60 | 17,37 | 18,56 | 4,86% | 670,00 |
25.03.2024 | 17,87 | 17,92 | 16,99 | 17,70 | -0,14% | - |
22.03.2024 | 16,84 | 17,77 | 16,81 | 17,73 | 5,04% | 150,00 |
21.03.2024 | 16,80 | 17,19 | 16,76 | 16,88 | 0,78% | 800,00 |
20.03.2024 | 16,43 | 18,43 | 16,12 | 16,75 | 1,82% | - |
19.03.2024 | 16,65 | 16,68 | 16,26 | 16,45 | -1,32% | - |
18.03.2024 | 16,77 | 16,91 | 16,34 | 16,67 | 0,73% | - |
15.03.2024 | 17,18 | 17,23 | 16,36 | 16,55 | -3,78% | 700,00 |
14.03.2024 | 17,38 | 17,53 | 17,06 | 17,20 | -1,01% | - |
13.03.2024 | 17,17 | 17,57 | 17,02 | 17,37 | 1,14% | - |
12.03.2024 | 17,53 | 17,67 | 17,05 | 17,18 | -1,66% | 28,00 |
11.03.2024 | 17,20 | 17,47 | 17,05 | 17,47 | 0,75% | - |
08.03.2024 | 18,32 | 18,55 | 17,33 | 17,34 | -5,38% | - |
07.03.2024 | 17,92 | 18,39 | 17,77 | 18,32 | 1,95% | - |
06.03.2024 | 18,72 | 18,96 | 17,85 | 17,97 | -3,78% | 814,00 |
05.03.2024 | 19,07 | 19,24 | 18,65 | 18,68 | -2,43% | - |
04.03.2024 | 19,38 | 19,59 | 19,13 | 19,14 | -1,26% | 2.460,00 |
01.03.2024 | 19,00 | 19,39 | 18,69 | 19,39 | 2,24% | 285,00 |
29.02.2024 | 19,15 | 19,29 | 18,66 | 18,96 | -0,91% | - |
28.02.2024 | 19,84 | 19,95 | 19,12 | 19,14 | -4,54% | - |
27.02.2024 | 19,79 | 20,08 | 19,76 | 20,05 | 1,08% | 1.134,00 |
26.02.2024 | 20,00 | 20,17 | 19,79 | 19,83 | -1,10% | 250,00 |
23.02.2024 | 20,37 | 20,37 | 19,74 | 20,05 | -1,52% | 150,00 |
22.02.2024 | 20,22 | 20,86 | 20,17 | 20,36 | 1,04% | 1.050,00 |
21.02.2024 | 20,29 | 20,52 | 19,75 | 20,15 | -0,54% | 275,00 |
20.02.2024 | 20,47 | 20,86 | 20,21 | 20,26 | -1,79% | 300,00 |
19.02.2024 | 21,33 | 21,35 | 20,56 | 20,63 | -3,05% | - |
16.02.2024 | 21,65 | 21,76 | 21,16 | 21,28 | -1,57% | 107,00 |
15.02.2024 | 21,61 | 21,90 | 21,46 | 21,62 | 0,00% | 70,00 |
14.02.2024 | 21,69 | 21,83 | 21,43 | 21,62 | -0,14% | 100,00 |
13.02.2024 | 22,15 | 22,23 | 21,47 | 21,65 | -2,17% | 47,00 |
12.02.2024 | 22,00 | 22,33 | 21,83 | 22,13 | 0,55% | 600,00 |
09.02.2024 | 21,71 | 22,06 | 21,43 | 22,01 | 1,29% | - |
08.02.2024 | 21,35 | 21,73 | 21,25 | 21,73 | 1,78% | 30,00 |
07.02.2024 | 21,38 | 21,59 | 21,07 | 21,35 | 0,33% | - |
06.02.2024 | 21,40 | 21,57 | 20,94 | 21,28 | -0,37% | - |
05.02.2024 | 21,32 | 21,61 | 21,16 | 21,36 | 0,00% | 91,00 |
02.02.2024 | 21,94 | 21,94 | 21,18 | 21,36 | -2,33% | 510,00 |
01.02.2024 | 22,75 | 22,93 | 21,30 | 21,87 | -4,08% | 1.160,00 |
31.01.2024 | 23,01 | 23,18 | 22,53 | 22,80 | -1,17% | 60,00 |
30.01.2024 | 23,75 | 23,94 | 22,88 | 23,07 | -2,94% | 670,00 |
29.01.2024 | 23,26 | 23,94 | 23,10 | 23,77 | 1,71% | - |
26.01.2024 | 23,20 | 23,61 | 22,75 | 23,37 | 0,39% | 100,00 |
25.01.2024 | 22,98 | 23,63 | 22,98 | 23,28 | 0,61% | - |
24.01.2024 | 22,81 | 23,47 | 22,74 | 23,14 | 1,94% | 600,00 |
23.01.2024 | 21,48 | 22,93 | 21,48 | 22,70 | 5,68% | 300,00 |
22.01.2024 | 21,65 | 22,03 | 21,11 | 21,48 | -0,74% | 1.534,00 |
19.01.2024 | 23,86 | 24,05 | 21,09 | 21,64 | -9,34% | 205,00 |
18.01.2024 | 23,42 | 23,88 | 23,24 | 23,87 | 2,14% | - |
17.01.2024 | 23,92 | 23,97 | 23,22 | 23,37 | -3,07% | 500,00 |
16.01.2024 | 23,54 | 24,20 | 23,44 | 24,11 | 1,73% | - |
15.01.2024 | 24,20 | 24,50 | 23,69 | 23,70 | -1,86% | 1.600,00 |
12.01.2024 | 23,77 | 24,35 | 23,77 | 24,15 | 1,68% | 7.000,00 |
11.01.2024 | 24,23 | 24,41 | 23,55 | 23,75 | -2,30% | 3.250,00 |
10.01.2024 | 24,79 | 24,94 | 24,06 | 24,31 | -2,29% | - |
09.01.2024 | 24,96 | 25,20 | 24,66 | 24,88 | -0,24% | 2.300,00 |
08.01.2024 | 24,73 | 25,13 | 24,59 | 24,94 | 0,12% | 200,00 |
05.01.2024 | 25,05 | 25,06 | 24,47 | 24,91 | -0,64% | - |
04.01.2024 | 24,87 | 25,25 | 24,67 | 25,07 | 0,93% | - |
03.01.2024 | 25,61 | 25,63 | 24,71 | 24,84 | -3,04% | - |
02.01.2024 | 26,33 | 26,74 | 25,29 | 25,62 | -2,84% | 300,00 |
29.12.2023 | 25,99 | 26,47 | 25,82 | 26,37 | 1,66% | 1.600,00 |
28.12.2023 | 26,35 | 26,38 | 25,65 | 25,94 | -1,37% | 131,00 |
27.12.2023 | 25,95 | 26,56 | 25,93 | 26,30 | 1,62% | 551,00 |
22.12.2023 | 26,11 | 26,20 | 25,83 | 25,88 | -1,26% | 600,00 |
21.12.2023 | 25,79 | 26,27 | 25,51 | 26,21 | 1,98% | - |
20.12.2023 | 25,73 | 26,36 | 25,69 | 25,70 | -0,04% | 50,00 |
19.12.2023 | 25,58 | 26,23 | 25,55 | 25,71 | 0,04% | 4.000,00 |
18.12.2023 | 26,00 | 26,25 | 25,53 | 25,70 | -1,12% | - |
15.12.2023 | 25,98 | 26,24 | 25,89 | 25,99 | 0,04% | - |
14.12.2023 | 25,55 | 26,17 | 25,46 | 25,98 | 2,04% | - |
13.12.2023 | 25,09 | 25,48 | 24,97 | 25,46 | 1,15% | - |
12.12.2023 | 24,96 | 25,58 | 24,94 | 25,17 | 0,92% | - |
11.12.2023 | 25,36 | 25,63 | 24,61 | 24,94 | -1,77% | - |
08.12.2023 | 24,84 | 25,47 | 24,70 | 25,39 | 3,13% | - |
07.12.2023 | 25,50 | 25,54 | 24,49 | 24,62 | -3,56% | - |
06.12.2023 | 25,52 | 25,69 | 25,16 | 25,53 | 0,27% | - |
05.12.2023 | 25,19 | 25,72 | 25,17 | 25,46 | 0,55% | - |
04.12.2023 | 25,71 | 26,15 | 25,26 | 25,32 | -1,33% | 3.000,00 |
01.12.2023 | 24,89 | 25,77 | 24,55 | 25,66 | 3,68% | 40,00 |
30.11.2023 | 25,48 | 25,50 | 24,66 | 24,75 | -2,75% | 600,00 |
29.11.2023 | 24,26 | 26,12 | 24,25 | 25,45 | 4,95% | 15,00 |
28.11.2023 | 23,61 | 24,37 | 23,41 | 24,25 | 2,80% | 4.166,00 |
27.11.2023 | 24,18 | 24,92 | 23,53 | 23,59 | -2,24% | - |
24.11.2023 | 24,29 | 24,52 | 24,01 | 24,13 | -0,98% | - |
23.11.2023 | 25,15 | 25,15 | 24,07 | 24,37 | -2,75% | 731,00 |
22.11.2023 | 25,53 | 25,69 | 24,76 | 25,06 | -2,26% | - |
21.11.2023 | 26,69 | 27,08 | 25,42 | 25,64 | -3,97% | 300,00 |
20.11.2023 | 26,17 | 26,85 | 26,15 | 26,70 | 1,99% | - |
17.11.2023 | 26,03 | 26,84 | 25,96 | 26,18 | 0,69% | 1.055,00 |
16.11.2023 | 26,03 | 26,57 | 25,88 | 26,00 | -0,15% | 150,00 |
15.11.2023 | 24,78 | 26,31 | 24,64 | 26,04 | 6,37% | 400,00 |
14.11.2023 | 23,75 | 25,38 | 22,94 | 24,48 | -13,35% | 1.430,00 |
13.11.2023 | 28,67 | 28,80 | 28,16 | 28,25 | -2,01% | 130,00 |
10.11.2023 | 28,36 | 28,83 | 28,05 | 28,83 | 1,48% | 18,00 |
09.11.2023 | 28,12 | 29,12 | 28,07 | 28,41 | 1,18% | - |
08.11.2023 | 27,25 | 28,48 | 27,21 | 28,08 | 2,71% | 2,00 |
07.11.2023 | 26,72 | 27,71 | 26,48 | 27,34 | 1,90% | 250,00 |