AT & S Austria Technologie & Systemtechnik AG
[WKN: 922230 | ISIN: AT0000969985]
Aktienkurse
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