Zur Suche gehen.
 DAX -0,65% TecDAX -0,33%

AT&T, Inc. (T)

-NYSE
34,80 - 0,15(0,43%) 28. Mai 22:00
Zum Portfolio hinzufügen
Historische KurseHistorische Kurse abrufen für:
Zeitraum festlegen
Z. B. Jan 1, 2010
Erste | Vorherige | | Letzte
Kurse
DatumEröffnungskursMax.TiefSchlussVolumenAdj. Schluss*
28. Mai 201534,9634,9734,6434,8019.558.60034,80
27. Mai 201534,7535,1034,6034,9536.605.90034,95
26. Mai 201534,6034,7634,2634,6740.632.40034,67
22. Mai 201534,8935,0334,6234,7126.315.40034,71
21. Mai 201534,5535,2234,5235,0741.560.40035,07
20. Mai 201534,4334,7134,2934,6227.280.10034,62
19. Mai 201534,7934,8534,1734,3738.252.60034,37
18. Mai 201534,2835,0234,2634,8759.609.30034,87
15. Mai 201534,1134,3934,0134,3328.239.10034,33
14. Mai 201534,0834,2034,0034,1323.887.40034,13
13. Mai 201533,6334,1433,5733,9034.705.50033,90
12. Mai 201533,3133,9433,0333,6641.255.00033,66
11. Mai 201533,6533,7033,3833,4921.475.70033,49
8. Mai 201533,7233,8333,5933,6927.607.10033,69
7. Mai 201533,2533,5633,1133,3722.637.40033,37
6. Mai 201533,7133,7933,0833,3830.635.40033,38
5. Mai 201534,4934,5833,6633,7231.753.60033,72
4. Mai 201534,4134,7134,2534,5321.288.40034,53
1. Mai 201534,5634,7234,1334,4234.149.80034,42
30. Apr 201534,7034,9034,5534,6429.693.20034,64
29. Apr 201534,5835,2334,5434,7640.722.50034,76
28. Apr 201534,2834,9934,1734,8648.688.40034,86
27. Apr 201534,0534,3034,0434,0924.468.90034,09
24. Apr 201534,2134,3233,9634,0142.046.90034,01
23. Apr 201533,4534,4033,3334,2391.372.90034,23
22. Apr 201532,7832,8932,5532,8629.775.50032,86
21. Apr 201532,8432,8532,5832,6619.720.40032,66
20. Apr 201532,6532,8732,6532,8324.314.60032,83
17. Apr 201532,6532,7032,3732,5129.716.20032,51
16. Apr 201532,7632,9032,7032,7517.597.30032,75
15. Apr 201532,7132,9632,6432,8919.856.00032,89
14. Apr 201532,9232,9332,6232,6918.265.10032,69
13. Apr 201532,7633,0732,7032,8822.731.00032,88
10. Apr 201532,7732,8332,6532,7715.063.60032,77
9. Apr 201532,5832,7932,4432,6921.073.70032,69
8. Apr 201532,7332,8532,5732,6521.381.20032,65
08.04.20150,47 Dividende
7. Apr 201533,3533,4533,1633,1624.005.00032,69
6. Apr 201533,1533,4133,0633,3322.972.50032,86
2. Apr 201532,9033,2332,8233,1319.273.90032,66
1. Apr 201532,6232,9132,5432,8925.365.00032,42
31. Mär 201532,9733,0332,6532,6527.900.20032,19
30. Mär 201532,8233,0432,8032,9718.904.30032,50
27. Mär 201532,9432,9532,7032,7520.852.70032,29
26. Mär 201532,6333,1332,6132,8230.624.20032,35
25. Mär 201533,0233,1132,6232,6229.163.10032,16
24. Mär 201533,2333,4233,0733,0720.127.20032,60
23. Mär 201533,3733,6833,2833,2823.983.80032,81
20. Mär 201533,2733,6033,2133,2338.651.80032,76
19. Mär 201533,5133,5133,1833,2019.913.70032,73
18. Mär 201532,9333,5932,6933,5947.849.30033,11
17. Mär 201532,8533,1232,7732,9023.903.20032,43
16. Mär 201532,7933,1032,6833,0620.531.50032,59
13. Mär 201532,9933,0332,6032,7626.808.00032,30
12. Mär 201532,8433,2132,7033,1327.016.80032,66
11. Mär 201532,8832,8932,5232,6229.021.60032,16
10. Mär 201533,2633,2632,7532,7832.469.50032,32
9. Mär 201533,4533,5933,3133,3519.465.20032,88
6. Mär 201533,5833,7733,3733,4839.761.50033,01
5. Mär 201534,1534,2033,9934,0014.524.10033,52
4. Mär 201534,4534,4533,9734,0023.392.30033,52
3. Mär 201534,5334,6534,3534,4120.202.40033,92
2. Mär 201534,5634,6534,2134,6421.637.60034,15
27. Feb 201534,4234,5834,3834,5619.863.60034,07
26. Feb 201534,1234,5934,0634,5023.156.20034,01
25. Feb 201534,1334,2233,9834,2117.838.20033,73
24. Feb 201533,7534,1233,6034,0519.382.00033,57
* Um Dividenden und Splits bereinigter Schlusspreis.
Erste | Vorherige | | Letzte

Aufbereitet für Tabellenkalkulationsprogramm

Währung in USD.