AT & S Austria Technologie & Systemtechnik AG

ATSV
🏛️ 德国 →
21.80
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
08:05 21.75 21.75 21.75 21.75 0.0K
09:50 22.15 22.15 22.15 22.15 0.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 21.80 21.80 21.80 21.80 0.0M
2025-09-26 21.75 22.15 21.75 22.15 0.0M
2025-09-25 22.15 22.15 22.15 22.15 0.0M
2025-09-24 21.95 21.95 21.95 21.95 0.0M
2025-09-23 21.65 21.70 21.65 21.70 0.0M
2025-09-22 21.20 22.25 21.20 22.25 0.0M
2025-09-19 21.75 21.75 21.45 21.45 0.0M
2025-09-18 19.90 22.85 19.90 22.85 0.0M
2025-09-17 20.10 20.25 20.10 20.25 0.0M
2025-09-16 20.30 20.30 20.30 20.30 0.0M
2025-09-15 19.24 20.50 19.24 20.30 0.0M
2025-09-12 18.72 18.72 18.72 18.72 0.0M
2025-09-11 18.56 18.56 18.56 18.56 0.0M
2025-09-10 19.04 19.24 18.62 18.62 0.0M
2025-09-09 18.84 19.30 18.84 19.16 0.0M
2025-09-08 18.16 18.78 18.16 18.78 0.0M
2025-09-05 18.40 18.40 18.40 18.40 0.0M
2025-09-04 18.80 18.80 18.80 18.80 0.0M
2025-09-03 18.94 18.94 18.94 18.94 0.0M
2025-09-02 19.56 19.56 19.56 19.56 0.0M
2025-09-01 20.15 20.15 20.00 20.00 0.0M
2025-08-29 20.60 20.60 20.10 20.10 0.0M
2025-08-28 20.10 20.10 20.10 20.10 0.0M
2025-08-27 20.45 20.45 19.90 19.90 0.0M
2025-08-26 20.55 20.55 19.84 19.84 0.0M
2025-08-25 20.95 21.10 20.90 20.90 0.0M
2025-08-22 19.78 19.78 19.78 19.78 0.0M
2025-08-21 20.20 20.25 20.00 20.05 0.0M
2025-08-20 20.85 20.85 20.85 20.85 0.0M
2025-08-19 20.90 20.90 20.90 20.90 0.0M
2025-08-18 20.65 20.65 20.65 20.65 0.0M
2025-08-15 20.65 20.65 20.65 20.65 0.0M
2025-08-14 20.40 20.40 20.40 20.40 0.0M
2025-08-13 21.00 21.00 20.10 20.10 0.0M
2025-08-12 20.60 20.60 20.60 20.60 0.0M
2025-08-11 21.10 21.10 21.05 21.05 0.0M
2025-08-08 19.18 20.80 19.18 20.80 0.0M
2025-08-07 19.38 19.38 19.38 19.38 0.0M
2025-08-06 20.10 20.10 19.62 19.62 0.0M
2025-08-05 19.30 20.10 19.30 20.10 0.0M
2025-08-04 17.70 19.42 17.70 19.42 0.0M
2025-08-01 17.70 18.20 17.00 17.80 0.0M
2025-07-31 22.30 22.30 17.78 18.26 0.0M
2025-07-30 21.70 22.70 21.70 22.65 0.0M
2025-07-29 20.70 20.70 20.70 20.70 0.0M
2025-07-28 21.35 21.35 21.35 21.35 0.0M
2025-07-25 21.20 21.30 21.20 21.30 0.0M
2025-07-24 21.45 21.45 21.45 21.45 0.0M
2025-07-23 20.95 20.95 20.95 20.95 0.0M
2025-07-22 21.05 21.70 21.05 21.70 0.0M
2025-07-21 21.35 22.00 21.35 22.00 0.0M
2025-07-18 21.05 21.05 21.05 21.05 0.0M
2025-07-17 20.20 20.20 20.20 20.20 0.0M
2025-07-16 20.30 20.30 20.30 20.30 0.0M
2025-07-15 19.82 20.65 19.72 20.65 0.0M
2025-07-14 18.96 19.76 18.96 19.76 0.0M
2025-07-11 19.44 19.44 19.44 19.44 0.0M
2025-07-10 19.80 19.80 19.80 19.80 0.0M
2025-07-09 18.58 19.50 18.58 19.50 0.0M
2025-07-08 17.98 18.50 17.98 18.50 0.0M
2025-07-07 17.66 17.66 17.66 17.66 0.0M
2025-07-04 16.98 16.98 16.98 16.98 0.0M
2025-07-03 16.82 17.64 16.82 17.64 0.0M
2025-07-02 16.70 16.70 16.70 16.70 0.0M
2025-07-01 16.92 16.92 16.92 16.92 0.0M
2025-06-30 16.92 16.92 16.92 16.92 0.0M
2025-06-27 16.70 16.70 16.70 16.70 0.0M
2025-06-26 16.52 16.70 16.52 16.70 0.0M
2025-06-25 15.94 15.94 15.94 15.94 0.0M
2025-06-24 15.46 15.88 15.46 15.88 0.0M
2025-06-23 15.86 15.92 15.06 15.44 0.0M
2025-06-20 16.00 16.30 16.00 16.30 0.0M
2025-06-19 16.04 16.04 16.04 16.04 0.0M
2025-06-18 16.68 16.68 16.04 16.04 0.0M
2025-06-17 16.96 17.12 16.78 17.12 0.0M
2025-06-16 17.04 17.54 17.02 17.54 0.0M
2025-06-13 17.20 17.20 16.60 16.88 0.0M
2025-06-12 17.64 17.64 17.64 17.64 0.0M
2025-06-11 17.38 17.58 17.38 17.58 0.0M
2025-06-10 17.70 17.86 17.70 17.70 0.0M
2025-06-09 17.52 17.72 17.14 17.72 0.0M
2025-06-06 18.26 18.26 18.26 18.26 0.0M
2025-06-05 17.30 18.10 17.30 17.78 0.0M
2025-06-04 17.12 17.32 17.12 17.32 0.0M
2025-06-03 17.12 17.12 17.12 17.12 0.0M
2025-06-02 16.74 16.74 16.50 16.58 0.0M
2025-05-30 17.38 17.38 16.92 16.92 0.0M
2025-05-29 17.28 17.28 17.28 17.28 0.0M
2025-05-28 16.58 17.34 16.58 17.34 0.0M
2025-05-27 16.20 16.20 16.20 16.20 0.0M
2025-05-26 15.72 16.60 15.72 16.60 0.0M
2025-05-23 15.74 15.90 15.50 15.64 0.0M
2025-05-22 16.12 16.30 16.00 16.02 0.0M
2025-05-21 16.50 16.86 16.18 16.86 0.0M
2025-05-20 16.60 17.00 16.50 16.72 0.0M
2025-05-19 17.50 17.50 17.00 17.00 0.0M
2025-05-16 17.04 17.28 16.68 17.28 0.0M
2025-05-15 16.80 16.80 16.48 16.74 0.0M
2025-05-14 16.78 16.78 16.72 16.72 0.0M
2025-05-13 16.42 16.54 16.42 16.54 0.0M
2025-05-12 16.56 16.58 16.56 16.58 0.0M
2025-05-09 16.06 16.64 16.06 16.38 0.0M
2025-05-08 17.12 17.12 15.92 15.92 0.0M
2025-05-07 15.44 15.86 15.28 15.86 0.0M
2025-05-06 15.00 15.06 15.00 15.06 0.0M
2025-05-05 14.64 14.64 14.56 14.56 0.0M
2025-05-02 14.14 14.14 14.14 14.14 0.0M
2025-04-30 14.56 14.56 14.56 14.56 0.0M
2025-04-29 13.92 14.52 13.92 14.30 0.0M
2025-04-28 13.72 13.72 13.72 13.72 0.0M
2025-04-25 13.92 13.94 13.84 13.94 0.0M
2025-04-24 13.20 13.20 13.20 13.20 0.0M
2025-04-23 12.92 13.24 12.92 13.24 0.0M
2025-04-22 12.48 12.48 12.48 12.48 0.0M
2025-04-17 12.26 12.36 12.26 12.36 0.0M
2025-04-16 12.50 12.50 12.50 12.50 0.0M
2025-04-15 12.26 13.28 12.26 12.60 0.0M
2025-04-14 12.08 12.70 12.08 12.70 0.0M
2025-04-11 11.64 11.64 11.64 11.64 0.0M
2025-04-10 12.18 12.18 12.18 12.18 0.0M
2025-04-09 11.56 13.12 11.22 13.12 0.0M
2025-04-08 11.54 12.28 11.54 12.06 0.0M
2025-04-07 10.56 10.74 10.56 10.74 0.0M
2025-04-04 12.24 12.24 11.19 11.23 0.0M
2025-04-03 13.14 13.14 13.14 13.14 0.0M
2025-04-02 12.94 13.55 12.94 13.24 0.0M
2025-04-01 12.86 13.09 12.77 13.09 0.0M
2025-03-31 12.75 12.77 12.75 12.77 0.0M
2025-03-28 13.42 13.42 13.42 13.42 0.0M
2025-03-27 13.50 13.52 13.26 13.52 0.0M
2025-03-26 13.80 13.80 13.80 13.80 0.0M
2025-03-25 13.99 14.02 13.90 13.90 0.0M
2025-03-24 13.92 14.28 13.92 14.09 0.0M
2025-03-21 13.48 13.52 13.48 13.52 0.0M
2025-03-20 14.02 14.27 14.02 14.27 0.0M
2025-03-19 14.51 14.83 14.12 14.12 0.0M
2025-03-18 13.80 13.80 13.80 13.80 0.0M
2025-03-17 13.00 13.19 13.00 13.19 0.0M
2025-03-14 12.57 13.34 12.57 13.34 0.0M
2025-03-13 12.93 12.93 12.93 12.93 0.0M
2025-03-12 13.03 13.03 13.03 13.03 0.0M
2025-03-11 13.00 13.00 13.00 13.00 0.0M
2025-03-10 12.97 13.30 12.76 12.76 0.0M
2025-03-07 12.48 12.87 12.48 12.87 0.0M
2025-03-06 12.30 12.58 12.30 12.58 0.0M
2025-03-05 12.00 12.00 12.00 12.00 0.0M
2025-03-04 12.25 12.25 12.03 12.10 0.0M
2025-03-03 12.60 12.63 12.34 12.35 0.0M
2025-02-28 13.02 13.02 12.66 12.66 0.0M
2025-02-27 13.00 13.12 13.00 13.12 0.0M
2025-02-26 12.77 13.43 12.77 13.10 0.0M
2025-02-25 12.50 12.66 12.50 12.66 0.0M
2025-02-24 12.60 12.80 12.39 12.60 0.0M
2025-02-21 12.50 12.70 12.50 12.50 0.0M
2025-02-20 11.64 12.40 11.64 12.40 0.0M
2025-02-19 11.71 11.96 11.71 11.74 0.0M
2025-02-18 12.35 12.35 11.81 11.81 0.0M
2025-02-17 12.55 12.70 12.45 12.45 0.0M
2025-02-14 12.47 12.47 12.47 12.47 0.0M
2025-02-13 11.84 12.57 11.74 12.57 0.0M
2025-02-12 11.96 11.96 11.85 11.85 0.0M
2025-02-11 11.75 11.75 11.75 11.75 0.0M
2025-02-10 11.16 11.37 11.16 11.37 0.0M
2025-02-07 11.87 11.87 11.21 11.21 0.0M
2025-02-06 11.66 11.94 11.60 11.60 0.0M
2025-02-05 11.81 11.89 11.54 11.74 0.0M
2025-02-04 12.19 13.20 12.00 12.00 0.0M
2025-02-03 12.41 12.41 12.30 12.30 0.0M
2025-01-31 12.94 13.17 12.94 13.00 0.0M
2025-01-30 12.69 12.69 12.69 12.69 0.0M
2025-01-29 12.59 13.06 12.59 13.06 0.0M
2025-01-28 12.29 12.61 12.29 12.61 0.0M
2025-01-27 12.38 12.38 12.26 12.26 0.0M
2025-01-24 12.15 12.15 12.15 12.15 0.0M
2025-01-23 11.98 12.24 11.93 12.24 0.0M
2025-01-22 11.40 12.00 11.40 11.80 0.0M
2025-01-21 11.61 11.89 11.56 11.56 0.0M
2025-01-20 11.57 11.80 11.57 11.59 0.0M
2025-01-17 11.27 11.47 11.27 11.47 0.0M
2025-01-16 11.38 11.44 11.27 11.27 0.0M
2025-01-15 11.45 11.57 11.20 11.20 0.0M
2025-01-14 11.59 11.61 11.47 11.50 0.0M
2025-01-13 11.28 11.52 11.28 11.52 0.0M
2025-01-10 11.13 11.63 11.13 11.63 0.0M
2025-01-09 11.43 11.43 11.25 11.25 0.0M
2025-01-08 12.40 12.40 11.18 11.41 0.0M
2025-01-07 13.39 13.66 13.00 13.00 0.0M
2025-01-06 13.40 13.40 13.31 13.31 0.0M
2025-01-03 12.89 13.94 12.89 13.51 0.0M
2025-01-02 12.11 13.07 12.11 13.00 0.0M