Zur Suche gehen.
 DAX +0,99% TecDAX +0,98%

AT&T, Inc. (T)

-NYSE
36,04 - 0,06(0,17%) 17. Apr 22:00
|Nachbörslich : 36,00 - 0,04 (0,11%) 18. Apr 01:53
Zum Portfolio hinzufügen
Historische KurseHistorische Kurse abrufen für:
Zeitraum festlegen
Z. B. Jan 1, 2010
Erste | Vorherige | | Letzte
Kurse
DatumEröffnungskursMax.TiefSchlussVolumenAdj. Schluss*
17. Apr 201436,0336,2335,9236,0425.297.80036,04
16. Apr 201435,7636,1135,7036,1024.216.90036,10
15. Apr 201435,3535,6835,3335,6826.484.30035,68
14. Apr 201435,2835,3735,0635,3615.456.60035,36
11. Apr 201435,1335,3235,0135,2034.551.60035,20
10. Apr 201435,1535,4334,9735,1235.424.60035,12
9. Apr 201435,2535,2734,7434,9230.493.00034,92
8. Apr 201435,0535,2734,9135,2729.291.70035,27
08.04.20140,46 Dividende
7. Apr 201435,5435,7935,4935,4932.673.30035,03
4. Apr 201435,8335,8835,5035,5529.350.20035,09
3. Apr 201435,4535,6735,3535,6325.397.90035,17
2. Apr 201435,1635,4835,0435,3728.086.80034,91
1. Apr 201435,0135,1434,6535,0928.773.70034,64
31. Mär 201435,3035,5034,9935,0730.486.50034,62
28. Mär 201435,0835,1734,7735,0724.745.30034,62
27. Mär 201434,6635,0334,6034,9633.382.70034,51
26. Mär 201434,9135,0334,6134,6138.594.50034,16
25. Mär 201434,3834,8934,3734,7233.408.50034,27
24. Mär 201434,4134,7634,2334,4653.804.80034,01
21. Mär 201434,3434,8034,1334,3051.002.70033,86
20. Mär 201433,0734,1433,0134,0962.615.90033,65
19. Mär 201433,0233,3432,8232,9631.803.40032,53
18. Mär 201432,9333,0432,8532,9825.998.20032,55
17. Mär 201432,6832,8932,5332,8923.584.90032,46
14. Mär 201432,2932,5932,2632,4922.368.60032,07
13. Mär 201432,5032,6632,3032,3521.708.40031,93
12. Mär 201432,2532,4832,1632,3825.024.40031,96
11. Mär 201432,5332,5332,1432,2320.731.60031,81
10. Mär 201432,2832,5432,1932,5124.935.70032,09
7. Mär 201432,4832,5932,2632,5427.103.00032,12
6. Mär 201432,1532,3732,1032,3419.531.80031,92
5. Mär 201432,2432,2432,0132,1324.144.60031,71
4. Mär 201432,1032,2232,0332,1528.444.10031,73
3. Mär 201431,8031,9831,7631,8630.481.70031,45
28. Feb 201432,2532,3231,7931,9343.468.00031,52
27. Feb 201431,9932,3031,8132,2354.923.00031,81
26. Feb 201432,2532,2931,8932,0036.742.20031,59
25. Feb 201432,5132,5232,0532,1741.048.10031,75
24. Feb 201432,8332,8732,4632,4733.499.30032,05
21. Feb 201433,0833,2332,7832,8019.327.20032,37
20. Feb 201432,8533,3832,6733,1820.488.90032,75
19. Feb 201432,7233,0232,6032,8519.410.90032,42
18. Feb 201433,2333,2332,6332,8222.311.90032,39
14. Feb 201433,3833,3833,0633,1518.274.80032,72
13. Feb 201432,8333,5032,7133,4928.062.20033,06
12. Feb 201432,9133,0732,8132,9416.554.70032,51
11. Feb 201432,6233,0432,5132,9526.228.80032,52
10. Feb 201432,4532,4632,2232,4420.621.00032,02
7. Feb 201432,1832,3631,9532,3029.170.60031,88
6. Feb 201432,3132,3131,7432,0045.322.10031,59
5. Feb 201432,4032,4332,0432,0829.793.50031,66
4. Feb 201432,0832,4532,0032,4535.940.10032,03
3. Feb 201433,3233,3231,9031,9568.010.50031,54
31. Jan 201432,9733,6932,7733,3234.211.90032,89
30. Jan 201433,5433,5933,0133,3529.077.00032,92
29. Jan 201432,4033,5532,0133,3183.139.80032,88
28. Jan 201433,5033,8133,3533,7025.457.60033,26
27. Jan 201433,5333,7433,4333,5132.786.30033,08
24. Jan 201433,8334,2933,4233,4233.184.10032,99
23. Jan 201433,2233,8033,1533,8028.463.30033,36
22. Jan 201433,6033,6633,3133,3417.411.70032,91
21. Jan 201433,8434,0033,2033,5729.421.50033,13
17. Jan 201434,0334,0333,6833,7023.921.70033,26
16. Jan 201433,8934,0833,8133,9616.239.00033,52
15. Jan 201433,6634,0033,5533,7925.786.40033,35
14. Jan 201433,3333,5533,1633,4822.883.60033,05
* Um Dividenden und Splits bereinigter Schlusspreis.
Erste | Vorherige | | Letzte

Aufbereitet für Tabellenkalkulationsprogramm

Währung in USD.