Zur Suche gehen.
 DAX +1,41% TecDAX +0,99%

AT&T, Inc. (T)

-NYSE
35,74 + 0,17(0,49%) 18:32 - Nasdaq-Realtimekurse
Zum Portfolio hinzufügen
Historische KurseHistorische Kurse abrufen für:
Zeitraum festlegen
Z. B. Jan 1, 2010
Erste | Vorherige | | Letzte
Kurse
DatumEröffnungskursMax.TiefSchlussVolumenAdj. Schluss*
1. Juli 201535,5935,6335,2735,5736.887.60035,57
30. Juni 201536,0336,1535,4635,5231.316.90035,52
29. Juni 201535,8736,2335,7535,7726.730.70035,77
26. Juni 201536,3836,4035,9136,1229.362.10036,12
25. Juni 201536,1336,4536,0436,1845.537.40036,18
24. Juni 201535,9235,9535,6835,7833.365.80035,78
23. Juni 201535,5736,2535,5135,9169.916.60035,91
22. Juni 201535,1035,1535,0035,0423.491.80035,04
19. Juni 201534,9235,0634,8834,9934.340.60034,99
18. Juni 201534,8035,1034,7635,0237.314.60035,02
17. Juni 201534,7234,8534,5434,8030.433.80034,80
16. Juni 201534,3034,7534,2634,6729.699.90034,67
15. Juni 201534,5434,5734,4034,4124.270.10034,41
12. Juni 201534,7534,9634,6434,6525.781.60034,65
11. Juni 201534,8234,9834,7834,8829.754.80034,88
10. Juni 201534,5934,7634,5934,7231.296.10034,72
9. Juni 201534,5934,7934,5034,5123.823.90034,51
8. Juni 201534,5034,7234,4934,5925.327.10034,59
5. Juni 201535,1635,1734,5034,5736.650.70034,57
4. Juni 201534,9235,4834,7835,2756.104.50035,27
3. Juni 201534,4535,1734,3635,0339.000.00035,03
2. Juni 201534,3734,5334,2834,3619.506.80034,36
1. Juni 201534,5334,6034,2434,3528.166.90034,35
29. Mai 201534,7534,8234,5434,5429.802.50034,54
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
* Um Dividenden und Splits bereinigter Schlusspreis.
Erste | Vorherige | | Letzte

Aufbereitet für Tabellenkalkulationsprogramm

Währung in USD.