Börse:
23,885€
0,87%
Echtzeit-Aktienkurs AT&T
Bid:
23,885€
Ask:
23,885€
Aktienkurse zur AT&T Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2021 | 23,76 | 24,20 | 23,48 | 23,77 | -0,23% | 7.946,00 |
| 21.07.2021 | 23,76 | 24,03 | 23,61 | 23,82 | 0,54% | 7.042,00 |
| 20.07.2021 | 23,67 | 23,95 | 23,54 | 23,69 | 0,52% | 151,00 |
| 19.07.2021 | 23,94 | 24,03 | 23,32 | 23,57 | -1,85% | 2.618,00 |
| 16.07.2021 | 24,06 | 24,24 | 23,95 | 24,02 | -0,23% | 2.850,00 |
| 15.07.2021 | 23,86 | 24,13 | 23,85 | 24,07 | 0,80% | 1.086,00 |
| 14.07.2021 | 23,98 | 24,06 | 23,82 | 23,88 | -0,52% | 2.121,00 |
| 13.07.2021 | 24,03 | 24,23 | 23,93 | 24,01 | -0,06% | 5.130,00 |
| 12.07.2021 | 23,95 | 24,10 | 23,83 | 24,02 | 0,31% | 8.204,00 |
| 09.07.2021 | 23,80 | 24,03 | 23,77 | 23,95 | 0,65% | 2.514,00 |
| 08.07.2021 | 24,13 | 24,23 | 23,73 | 23,79 | -3,03% | 3.777,00 |
| 07.07.2021 | 24,64 | 24,65 | 24,44 | 24,53 | -0,08% | 515,00 |
| 06.07.2021 | 24,68 | 24,80 | 24,48 | 24,55 | -0,80% | 6.535,00 |
| 05.07.2021 | 24,78 | 24,98 | 24,58 | 24,75 | 0,45% | 6.967,00 |
| 02.07.2021 | 24,58 | 24,78 | 24,57 | 24,64 | 0,26% | 2.070,00 |
| 01.07.2021 | 24,36 | 24,66 | 24,27 | 24,58 | 1,28% | 5.979,00 |
| 30.06.2021 | 24,15 | 24,33 | 24,02 | 24,27 | 0,73% | 2.832,00 |
| 29.06.2021 | 0,00 | 24,41 | 0,00 | 24,09 | -0,17% | 2.994,00 |
| 28.06.2021 | 24,28 | 24,34 | 24,12 | 24,13 | -0,29% | 1.625,00 |
| 25.06.2021 | 24,17 | 24,25 | 23,96 | 24,20 | 0,32% | 2.160,00 |
| 24.06.2021 | 24,09 | 24,29 | 23,96 | 24,12 | 0,39% | 978,00 |
| 23.06.2021 | 24,21 | 24,30 | 24,02 | 24,03 | -0,31% | 1.000,00 |
| 22.06.2021 | 24,32 | 24,35 | 24,11 | 24,11 | -0,68% | 632,00 |
| 21.06.2021 | 24,09 | 24,30 | 23,98 | 24,27 | 0,56% | 9.708,00 |
| 18.06.2021 | 24,25 | 24,26 | 23,94 | 24,14 | -0,03% | 958,00 |
| 17.06.2021 | 24,18 | 24,44 | 24,13 | 24,14 | -0,25% | 1.949,00 |
| 16.06.2021 | 24,11 | 24,25 | 24,01 | 24,20 | 0,24% | 1.101,00 |
| 15.06.2021 | 23,98 | 24,15 | 23,91 | 24,15 | 0,58% | 1.657,00 |
| 14.06.2021 | 24,17 | 24,30 | 23,90 | 24,01 | -0,95% | 4.078,00 |
| 11.06.2021 | 24,05 | 24,24 | 23,96 | 24,24 | 1,06% | 3.819,00 |
| 10.06.2021 | 23,89 | 24,06 | 23,83 | 23,98 | 0,65% | 516,00 |
| 09.06.2021 | 23,79 | 23,96 | 23,65 | 23,83 | 0,11% | 6.755,00 |
| 08.06.2021 | 23,96 | 24,06 | 23,61 | 23,80 | -0,23% | 7.070,00 |
| 07.06.2021 | 24,11 | 24,15 | 23,79 | 23,86 | -0,75% | 1.978,00 |
| 04.06.2021 | 24,20 | 24,24 | 23,99 | 24,04 | -0,29% | 1.350,00 |
| 03.06.2021 | 24,30 | 24,39 | 24,06 | 24,11 | -0,47% | 838,00 |
| 02.06.2021 | 0,00 | 24,27 | 0,00 | 24,22 | 0,96% | 3.099,00 |
| 01.06.2021 | 24,11 | 24,31 | 23,88 | 23,99 | -0,85% | 1.980,00 |
| 31.05.2021 | 0,00 | 24,56 | 0,00 | 24,20 | 0,52% | 2.823,00 |
| 28.05.2021 | 24,45 | 24,57 | 24,07 | 24,07 | -1,11% | 1.319,00 |
| 27.05.2021 | 24,08 | 24,53 | 24,06 | 24,34 | 0,50% | 2.221,00 |
| 26.05.2021 | 24,10 | 24,28 | 23,97 | 24,22 | 0,92% | 1.265,00 |
| 25.05.2021 | 24,40 | 24,44 | 23,88 | 24,00 | -2,56% | 7.555,00 |
| 21.05.2021 | 24,22 | 24,80 | 24,22 | 24,63 | 1,67% | 23.302,00 |
| 20.05.2021 | 23,78 | 24,30 | 23,66 | 24,23 | 2,37% | 14.646,00 |
| 19.05.2021 | 24,11 | 24,26 | 23,46 | 23,67 | -1,95% | 14.837,00 |
| 18.05.2021 | 24,70 | 24,98 | 23,64 | 24,14 | -6,27% | 32.362,00 |
| 17.05.2021 | 26,64 | 27,90 | 25,69 | 25,75 | -3,30% | 13.544,00 |
| 14.05.2021 | 26,68 | 26,74 | 26,57 | 26,63 | -0,56% | 413,00 |
| 13.05.2021 | 26,50 | 26,80 | 26,19 | 26,78 | 1,29% | 2.278,00 |
| 12.05.2021 | 26,46 | 26,70 | 26,44 | 26,44 | -0,41% | 9.720,00 |
| 11.05.2021 | 26,86 | 26,91 | 26,38 | 26,55 | -1,48% | 1.351,00 |
| 10.05.2021 | 26,68 | 27,03 | 26,46 | 26,95 | 2,03% | 1.979,00 |
| 07.05.2021 | 26,80 | 26,83 | 26,40 | 26,42 | -1,55% | 4.857,00 |
| 06.05.2021 | 26,63 | 26,83 | 26,53 | 26,83 | 0,68% | 185,00 |
| 05.05.2021 | 26,69 | 26,75 | 26,62 | 26,65 | 0,66% | 1.258,00 |
| 04.05.2021 | 26,18 | 26,56 | 26,18 | 26,48 | 1,34% | 765,00 |
| 03.05.2021 | 26,25 | 26,25 | 26,10 | 26,13 | 0,31% | 1.423,00 |
| 30.04.2021 | 25,80 | 26,13 | 25,73 | 26,05 | 0,97% | 2.141,00 |
| 29.04.2021 | 25,51 | 25,89 | 25,51 | 25,80 | 0,62% | 3.162,00 |
| 28.04.2021 | 25,55 | 25,72 | 25,54 | 25,64 | 0,45% | 1.122,00 |
| 27.04.2021 | 25,76 | 25,95 | 25,36 | 25,52 | -0,68% | 1.080,00 |
| 26.04.2021 | 25,98 | 26,07 | 25,70 | 25,70 | -1,44% | 4.819,00 |
| 23.04.2021 | 26,09 | 26,09 | 25,96 | 26,07 | 0,42% | 5.193,00 |
| 22.04.2021 | 25,01 | 26,37 | 25,01 | 25,96 | 3,72% | 5.315,00 |
| 21.04.2021 | 24,81 | 25,10 | 24,81 | 25,03 | 0,85% | 1.171,00 |
| 20.04.2021 | 24,82 | 24,92 | 24,82 | 24,82 | -0,52% | 2.587,00 |
| 19.04.2021 | 25,09 | 25,10 | 24,82 | 24,95 | -0,10% | 2.298,00 |
| 16.04.2021 | 24,83 | 25,02 | 24,83 | 24,98 | 0,52% | 4.838,00 |
| 15.04.2021 | 24,92 | 25,03 | 24,81 | 24,85 | 0,28% | 1.503,00 |
| 14.04.2021 | 24,81 | 24,88 | 24,70 | 24,78 | -0,14% | 1.704,00 |
| 13.04.2021 | 25,13 | 25,50 | 24,74 | 24,81 | -1,39% | 10.782,00 |
| 12.04.2021 | 25,31 | 25,41 | 25,13 | 25,16 | -0,04% | 3.821,00 |
| 09.04.2021 | 25,20 | 25,36 | 25,14 | 25,17 | -0,12% | 4.111,00 |
| 08.04.2021 | 25,95 | 25,95 | 25,20 | 25,20 | -3,34% | 2.966,00 |
| 07.04.2021 | 26,06 | 26,27 | 25,99 | 26,07 | 0,25% | 3.490,00 |
| 06.04.2021 | 26,20 | 26,40 | 25,95 | 26,01 | 0,64% | 16.966,00 |
| 01.04.2021 | 25,77 | 25,97 | 25,66 | 25,84 | 0,19% | 5.369,00 |
| 31.03.2021 | 26,11 | 26,27 | 25,77 | 25,79 | -1,43% | 1.357,00 |
| 30.03.2021 | 25,94 | 26,17 | 25,94 | 26,17 | 0,63% | 1.888,00 |
| 29.03.2021 | 25,72 | 26,00 | 25,72 | 26,00 | 1,56% | 2.275,00 |
| 26.03.2021 | 25,49 | 25,89 | 25,49 | 25,60 | 0,27% | 1.246,00 |
| 25.03.2021 | 25,33 | 25,54 | 25,33 | 25,53 | 0,37% | 610,00 |
| 24.03.2021 | 25,20 | 25,53 | 25,20 | 25,44 | 0,37% | 2.210,00 |
| 23.03.2021 | 25,01 | 25,38 | 25,01 | 25,34 | 1,12% | 1.451,00 |
| 22.03.2021 | 25,20 | 25,20 | 24,83 | 25,06 | 0,20% | 3.149,00 |
| 19.03.2021 | 25,09 | 25,26 | 24,98 | 25,01 | -0,62% | 1.860,00 |
| 18.03.2021 | 25,13 | 25,57 | 25,13 | 25,17 | 0,30% | 9.099,00 |
| 17.03.2021 | 25,09 | 25,36 | 25,05 | 25,09 | -0,22% | 1.839,00 |
| 16.03.2021 | 24,98 | 25,20 | 24,98 | 25,15 | 0,16% | 690,00 |
| 15.03.2021 | 25,10 | 25,18 | 24,91 | 25,11 | 0,70% | 1.971,00 |
| 12.03.2021 | 24,84 | 25,80 | 24,75 | 24,93 | 1,14% | 13.671,00 |
| 11.03.2021 | 25,11 | 25,30 | 24,65 | 24,65 | -2,14% | 4.225,00 |
| 10.03.2021 | 24,89 | 25,31 | 24,89 | 25,19 | -0,02% | 11.236,00 |
| 09.03.2021 | 25,41 | 25,41 | 25,05 | 25,20 | -1,39% | 722,00 |
| 08.03.2021 | 24,96 | 25,59 | 24,70 | 25,55 | 2,65% | 3.081,00 |
| 05.03.2021 | 24,01 | 24,89 | 24,01 | 24,89 | 2,89% | 1.770,00 |
| 04.03.2021 | 23,87 | 24,24 | 23,80 | 24,19 | 2,33% | 2.596,00 |
| 03.03.2021 | 23,53 | 23,64 | 23,45 | 23,64 | 1,22% | 3.833,00 |
| 02.03.2021 | 23,50 | 23,50 | 23,36 | 23,36 | 0,13% | 1.188,00 |