Zur Suche gehen.
 DAX +0,65% TecDAX +0,26%

AT&T, Inc. (T)

-NYSE
32,65 - 0,32(0,97%) 31. Mär 22:01
|Vorbörslich : 32,60 - 0,05 (0,15%) 10:15
Zum Portfolio hinzufügen
Historische KurseHistorische Kurse abrufen für:
Zeitraum festlegen
Z. B. Jan 1, 2010
Erste | Vorherige | | Letzte
Kurse
DatumEröffnungskursMax.TiefSchlussVolumenAdj. Schluss*
31. Mär 201532,9733,0332,6532,6527.809.30032,65
30. Mär 201532,8233,0432,8032,9718.632.80032,97
27. Mär 201532,9432,9532,7032,7520.806.40032,75
26. Mär 201532,6333,1332,6132,8230.603.80032,82
25. Mär 201533,0233,1132,6232,6227.624.80032,62
24. Mär 201533,2333,4233,0733,0720.072.70033,07
23. Mär 201533,3733,6833,2833,2823.928.40033,28
20. Mär 201533,2733,6033,2133,2336.858.00033,23
19. Mär 201533,5133,5133,1833,2019.878.10033,20
18. Mär 201532,9333,5932,6933,5947.849.30033,59
17. Mär 201532,8533,1232,7732,9023.903.20032,90
16. Mär 201532,7933,1032,6833,0620.531.50033,06
13. Mär 201532,9933,0332,6032,7626.808.00032,76
12. Mär 201532,8433,2132,7033,1327.016.80033,13
11. Mär 201532,8832,8932,5232,6229.021.60032,62
10. Mär 201533,2633,2632,7532,7832.469.50032,78
9. Mär 201533,4533,5933,3133,3519.465.20033,35
6. Mär 201533,5833,7733,3733,4839.761.50033,48
5. Mär 201534,1534,2033,9934,0014.524.10034,00
4. Mär 201534,4534,4533,9734,0023.392.30034,00
3. Mär 201534,5334,6534,3534,4120.202.40034,41
2. Mär 201534,5634,6534,2134,6421.637.60034,64
27. Feb 201534,4234,5834,3834,5619.863.60034,56
26. Feb 201534,1234,5934,0634,5023.156.20034,50
25. Feb 201534,1334,2233,9834,2117.838.20034,21
24. Feb 201533,7534,1233,6034,0519.382.00034,05
23. Feb 201533,9734,0533,7433,8523.418.80033,85
20. Feb 201534,0634,0833,8234,0821.282.00034,08
19. Feb 201534,4834,4834,0334,0918.916.00034,09
18. Feb 201534,7334,7334,3534,4917.098.60034,49
17. Feb 201534,6034,7334,4534,7119.254.60034,71
13. Feb 201534,5534,7334,3734,6616.082.40034,66
12. Feb 201534,4134,6234,2434,6119.865.60034,61
11. Feb 201534,7934,8334,2534,3931.904.30034,39
10. Feb 201534,8635,0734,7934,8519.874.10034,85
9. Feb 201534,7134,9134,5934,6420.110.60034,64
6. Feb 201534,4935,0534,4134,8727.513.60034,87
5. Feb 201534,4934,6034,3234,5419.076.40034,54
4. Feb 201534,3334,7534,2334,4129.862.30034,41
3. Feb 201533,6634,3433,6534,3441.631.40034,34
2. Feb 201533,3133,6232,8033,5637.289.50033,56
30. Jan 201532,7733,4332,7232,9256.280.90032,92
29. Jan 201532,6833,1032,4132,9631.071.40032,96
28. Jan 201533,4733,6432,6432,6845.847.70032,68
27. Jan 201533,0933,1232,8132,8130.806.10032,81
26. Jan 201533,3233,3433,0533,1828.533.50033,18
23. Jan 201533,8033,8033,3433,3725.450.00033,37
22. Jan 201533,8433,9333,2933,7934.756.10033,79
21. Jan 201533,8134,2333,6534,0034.849.30034,00
20. Jan 201533,8733,9633,5533,9520.257.90033,95
16. Jan 201533,1433,8633,1433,8037.526.90033,80
15. Jan 201533,3333,6733,1833,2625.800.90033,26
14. Jan 201533,2833,4533,0433,3322.093.50033,33
13. Jan 201533,7233,9233,2733,4924.260.30033,49
12. Jan 201533,5933,7633,4833,4920.169.90033,49
9. Jan 201533,6233,6933,3933,4021.492.50033,40
8. Jan 201533,2433,5833,1533,5022.799.80033,50
7. Jan 201533,5833,5932,7333,1731.660.00033,17
07.01.20150,47 Dividende
6. Jan 201533,7733,8133,3533,6029.595.80033,13
5. Jan 201533,8733,9233,5233,5530.429.10033,08
2. Jan 201533,5933,9733,5933,8720.564.00033,40
31. Dez 201433,9834,0833,5433,5924.178.10033,12
30. Dez 201434,0934,2034,0334,0812.369.70033,60
29. Dez 201434,0734,2734,0234,1112.708.10033,63
26. Dez 201434,0534,2333,9834,1711.486.80033,69
24. Dez 201434,0234,1933,9333,968.831.90033,48
* Um Dividenden und Splits bereinigter Schlusspreis.
Erste | Vorherige | | Letzte

Aufbereitet für Tabellenkalkulationsprogramm

Währung in USD.