Zur Suche gehen.
 DAX +0,66% TecDAX +0,18%

AT&T, Inc. (T)

-NYSE
34,56 + 0,06(0,17%) 27. Feb 22:00
|Nachbörslich : 34,55 - 0,01 (0,03%) 00:49
Zum Portfolio hinzufügen
Historische KurseHistorische Kurse abrufen für:
Zeitraum festlegen
Z. B. Jan 1, 2010
Erste | Vorherige | | Letzte
Kurse
DatumEröffnungskursMax.TiefSchlussVolumenAdj. Schluss*
26. Feb 201534,1234,5934,0634,5023.133.60034,50
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
23. Dez 201434,0734,1633,9134,0319.399.20033,55
22. Dez 201433,6633,9833,5733,8522.690.70033,38
19. Dez 201433,4833,7633,3533,5440.198.30033,07
18. Dez 201433,0233,5132,8533,5137.622.70033,04
17. Dez 201432,2232,8032,1632,6728.939.70032,21
16. Dez 201432,2432,8132,1232,1428.952.10031,69
15. Dez 201432,3232,4432,0732,2529.995.70031,80
12. Dez 201432,5232,5832,1632,1630.070.40031,71
11. Dez 201432,6233,0532,5732,7128.024.70032,25
10. Dez 201432,8932,8932,4132,4934.766.70032,04
9. Dez 201433,3133,3332,4032,8959.255.50032,43
8. Dez 201433,9834,0933,8533,8817.080.00033,41
5. Dez 201433,8833,9533,7233,9418.893.40033,47
4. Dez 201434,0834,1033,7533,9122.992.10033,44
3. Dez 201434,2534,2633,9234,0030.742.70033,52
2. Dez 201434,8935,0134,1734,2936.826.40033,81
1. Dez 201435,2835,3734,9135,0619.951.00034,57
28. Nov 201435,2835,5735,2335,3812.650.50034,89
26. Nov 201434,8935,2034,8635,1314.142.90034,64
25. Nov 201434,6534,8534,3034,8229.342.10034,33
24. Nov 201434,9835,1034,2234,7036.677.20034,21
21. Nov 201435,4835,5034,9935,2828.261.90034,79
20. Nov 201435,3535,4435,1935,2812.248.60034,79
* Um Dividenden und Splits bereinigter Schlusspreis.
Erste | Vorherige | | Letzte

Aufbereitet für Tabellenkalkulationsprogramm

Währung in USD.