AT & S Austria Technologie & Systemtechnik AG

ATSV
🏛️ 英国 →
22.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 44.30 44.90 43.50 43.60 0.0M
2021-12-29 44.45 44.70 44.15 44.30 0.0M
2021-12-23 44.65 44.65 44.40 44.45 0.0M
2021-12-22 43.90 45.00 43.90 44.80 0.0M
2021-12-21 42.95 43.80 42.95 43.67 0.0M
2021-12-20 42.55 43.05 42.45 42.65 0.0M
2021-12-17 43.65 43.65 42.60 43.38 0.0M
2021-12-16 45.90 45.90 43.62 43.62 0.0M
2021-12-15 43.25 44.60 43.25 44.00 0.0M
2021-12-14 44.55 44.55 43.30 43.52 0.0M
2021-12-13 45.40 45.45 44.75 44.75 0.0M
2021-12-10 46.10 46.10 45.15 45.52 0.0M
2021-12-09 46.75 47.00 46.05 46.35 0.0M
2021-12-08 46.90 47.80 46.55 46.60 0.0M
2021-12-07 44.30 46.30 44.25 46.30 0.0M
2021-12-06 44.05 44.05 43.00 43.38 0.0M
2021-12-03 44.00 44.00 43.35 43.52 0.0M
2021-12-02 44.30 44.30 43.25 43.83 0.0M
2021-12-01 43.60 45.40 43.35 45.23 0.0M
2021-11-30 43.90 44.25 43.45 43.62 0.0M
2021-11-29 43.95 44.45 43.60 44.05 0.0M
2021-11-26 43.60 43.75 43.00 43.27 0.0M
2021-11-25 44.45 45.65 44.45 45.48 0.0M
2021-11-24 43.35 43.90 43.10 43.88 0.0M
2021-11-23 43.65 43.65 42.90 43.17 0.0M
2021-11-22 43.50 44.70 43.50 44.65 0.0M
2021-11-19 43.50 43.50 42.65 43.27 0.0M
2021-11-18 44.30 44.30 42.80 43.38 0.0M
2021-11-17 45.05 45.35 44.05 44.45 0.0M
2021-11-16 44.75 45.15 44.50 44.60 0.0M
2021-11-15 45.00 45.00 44.40 44.40 0.0M
2021-11-12 44.20 44.75 43.55 44.75 0.0M
2021-11-11 42.20 44.05 42.20 44.05 0.0M
2021-11-10 42.55 42.55 41.45 41.67 0.0M
2021-11-09 41.25 42.35 41.25 41.73 0.0M
2021-11-08 40.50 40.85 40.00 40.70 0.0M
2021-11-05 39.35 40.40 39.25 40.00 0.0M
2021-11-04 37.90 41.20 37.90 39.58 0.2M
2021-11-03 35.65 36.40 35.25 36.40 0.0M
2021-11-02 35.40 35.67 35.30 35.67 0.0M
2021-11-01 33.80 35.25 33.80 35.02 0.0M
2021-10-29 32.65 33.35 32.65 33.12 0.0M
2021-10-28 32.65 32.70 32.30 32.30 0.0M
2021-10-27 33.50 33.50 32.65 32.70 0.0M
2021-10-25 33.50 33.65 33.10 33.48 0.0M
2021-10-22 33.65 33.65 33.33 33.33 0.0M
2021-10-21 32.55 33.05 32.50 32.90 0.0M
2021-10-20 33.65 33.70 32.75 32.75 0.0M
2021-10-19 33.70 34.10 33.65 34.10 0.0M
2021-10-18 32.70 34.30 32.70 34.00 0.0M
2021-10-15 31.80 32.65 31.80 32.40 0.0M
2021-10-14 31.20 32.45 30.95 32.05 0.0M
2021-10-13 30.25 30.75 30.25 30.60 0.0M
2021-10-12 30.40 30.50 30.15 30.30 0.0M
2021-10-11 30.25 30.55 29.75 30.50 0.0M
2021-10-08 31.00 31.00 30.45 30.45 0.0M
2021-10-07 31.25 31.25 30.75 31.18 0.0M
2021-10-06 31.10 31.10 30.25 30.55 0.0M
2021-10-05 31.31 31.85 30.70 31.68 0.0M
2021-10-04 32.20 32.40 31.05 31.23 0.0M
2021-10-01 32.85 32.90 32.50 32.75 0.0M
2021-09-30 34.15 34.15 32.85 33.02 0.0M
2021-09-29 32.70 33.90 32.60 33.77 0.0M
2021-09-28 31.70 32.85 31.70 32.65 0.0M
2021-09-27 32.80 32.80 32.45 32.55 0.0M
2021-09-24 33.25 33.35 33.10 33.17 0.0M
2021-09-23 34.35 34.35 33.55 34.10 0.0M
2021-09-22 34.90 34.90 34.15 34.15 0.0M
2021-09-21 34.45 34.65 34.30 34.35 0.0M
2021-09-20 35.20 35.20 33.45 34.10 0.0M
2021-09-17 36.40 36.40 35.85 35.92 0.0M
2021-09-16 35.95 36.15 35.70 36.15 0.0M
2021-09-15 36.50 36.65 35.60 35.88 0.0M
2021-09-14 37.10 37.20 36.60 36.70 0.0M
2021-09-13 37.23 37.23 37.23 37.23 0.0M
2021-09-10 38.15 38.15 37.65 38.10 0.0M
2021-09-09 37.45 38.30 37.45 38.30 0.0M
2021-09-08 38.60 38.60 37.88 37.88 0.0M
2021-09-07 39.00 39.05 38.85 38.85 0.0M
2021-09-06 38.15 39.05 38.15 38.70 0.0M
2021-09-03 37.20 37.65 37.20 37.58 0.0M
2021-09-02 37.80 38.25 37.55 37.92 0.0M
2021-09-01 36.85 37.95 36.80 37.88 0.0M
2021-08-31 36.35 36.70 36.30 36.55 0.0M
2021-08-27 35.40 36.05 35.40 35.92 0.0M
2021-08-26 36.15 36.20 35.35 35.52 0.0M
2021-08-25 36.10 36.50 35.70 36.50 0.0M
2021-08-24 36.25 36.25 36.00 36.10 0.0M
2021-08-23 34.80 35.52 34.80 35.52 0.0M
2021-08-20 34.50 34.80 33.75 34.70 0.0M
2021-08-19 34.75 34.85 34.25 34.60 0.0M
2021-08-18 35.00 35.40 34.90 35.33 0.0M
2021-08-17 34.75 35.12 34.67 35.12 0.0M
2021-08-16 34.90 35.15 34.55 35.08 0.0M
2021-08-13 36.35 36.35 35.45 35.77 0.0M
2021-08-12 37.00 37.00 36.60 36.70 0.0M
2021-08-11 36.40 36.90 36.20 36.30 0.0M
2021-08-10 36.65 36.90 36.15 36.60 0.0M
2021-08-09 36.70 36.70 35.90 36.25 0.0M
2021-08-06 37.05 37.05 36.70 36.70 0.0M
2021-08-05 36.85 37.15 36.75 37.12 0.0M
2021-08-04 37.95 37.95 36.95 37.55 0.0M
2021-08-03 38.35 39.25 38.05 38.30 0.0M
2021-08-02 38.85 38.90 38.60 38.70 0.0M
2021-07-30 38.45 38.85 38.45 38.65 0.0M
2021-07-29 38.45 39.65 38.00 39.17 0.0M
2021-07-28 37.60 38.20 37.60 38.00 0.0M
2021-07-27 37.80 37.80 36.95 36.95 0.0M
2021-07-26 38.00 38.10 37.67 37.67 0.0M
2021-07-23 38.00 38.65 37.95 38.35 0.0M
2021-07-22 37.90 37.90 37.10 37.23 0.0M
2021-07-21 38.70 38.70 37.40 37.58 0.0M
2021-07-20 37.40 37.85 37.40 37.73 0.0M
2021-07-19 37.40 37.55 36.95 37.27 0.0M
2021-07-16 38.45 38.45 38.20 38.35 0.0M
2021-07-15 39.20 39.30 38.45 38.45 0.0M
2021-07-14 39.50 39.50 39.15 39.20 0.0M
2021-07-13 38.90 39.35 38.85 39.20 0.0M
2021-07-12 38.75 39.00 38.70 38.80 0.0M
2021-07-09 37.80 39.15 37.80 39.02 0.0M
2021-07-08 37.90 37.90 37.05 37.42 0.0M
2021-07-07 36.55 37.95 36.55 37.83 0.0M
2021-07-06 37.15 37.15 36.60 36.70 0.0M
2021-07-05 36.50 37.35 36.50 37.17 0.1M
2021-07-02 36.40 36.60 36.40 36.40 0.0M
2021-07-01 36.55 36.55 35.90 36.15 0.0M
2021-06-30 36.05 36.35 36.05 36.15 0.0M
2021-06-29 36.50 36.60 36.10 36.20 0.0M
2021-06-28 35.85 36.35 35.85 36.00 0.0M
2021-06-25 35.55 36.10 35.40 35.67 0.0M
2021-06-24 35.35 35.65 35.27 35.27 0.0M
2021-06-23 36.60 36.60 34.95 35.42 0.0M
2021-06-22 36.35 36.65 36.25 36.40 0.0M
2021-06-21 34.75 35.95 34.75 35.73 0.0M
2021-06-18 36.40 36.40 35.17 35.17 0.0M
2021-06-17 36.55 36.55 36.20 36.50 0.0M
2021-06-16 37.25 37.25 36.40 36.40 0.0M
2021-06-15 37.50 37.50 37.05 37.17 0.0M
2021-06-14 37.05 37.90 36.90 37.08 0.0M
2021-06-11 36.35 36.70 36.35 36.50 0.0M
2021-06-10 36.65 36.65 35.65 36.10 0.0M
2021-06-09 37.80 37.80 36.40 36.40 0.0M
2021-06-08 36.80 37.60 36.65 37.23 0.0M
2021-06-07 35.40 36.65 35.40 36.30 0.0M
2021-06-04 35.25 35.40 34.85 35.17 0.0M
2021-06-03 34.25 35.15 34.25 34.85 0.0M
2021-06-02 34.25 34.75 32.70 34.30 0.0M
2021-06-01 30.80 34.85 30.70 34.85 0.0M
2021-05-28 29.25 30.15 29.25 29.93 0.0M
2021-05-27 28.85 29.05 28.85 28.90 0.0M
2021-05-26 29.00 29.05 28.70 28.85 0.0M
2021-05-25 29.20 29.45 29.20 29.23 0.0M
2021-05-21 28.20 28.55 28.20 28.55 0.0M
2021-05-20 29.15 29.15 28.50 28.65 0.0M
2021-05-19 29.15 29.55 28.15 28.85 0.0M
2021-05-18 30.75 31.00 29.52 29.52 0.0M
2021-05-17 31.25 31.40 30.50 30.60 0.0M
2021-05-14 30.70 31.15 30.70 31.12 0.0M
2021-05-13 30.20 30.90 29.90 30.55 0.0M
2021-05-12 30.85 31.25 30.75 31.02 0.0M
2021-05-11 31.05 31.15 30.65 31.07 0.0M
2021-05-10 31.90 32.45 31.80 31.82 0.0M
2021-05-07 31.35 31.50 31.12 31.12 0.0M
2021-05-06 31.35 31.45 31.05 31.18 0.0M
2021-05-05 30.90 31.60 30.85 31.57 0.0M
2021-05-04 31.86 31.86 30.60 30.60 0.0M
2021-04-30 32.95 32.95 32.25 32.55 0.0M
2021-04-29 33.10 33.95 32.75 33.12 0.0M
2021-04-28 32.45 32.85 32.35 32.60 0.0M
2021-04-27 32.50 32.55 32.25 32.40 0.0M
2021-04-26 33.00 33.00 32.45 32.80 0.0M
2021-04-23 32.50 32.60 32.30 32.30 0.0M
2021-04-22 32.70 33.23 32.70 33.23 0.0M
2021-04-21 32.05 32.80 32.05 32.50 0.0M
2021-04-20 33.45 33.65 31.68 31.68 0.0M
2021-04-19 33.90 34.00 33.15 33.17 0.0M
2021-04-16 33.40 33.70 33.40 33.58 0.0M
2021-04-15 32.75 33.15 32.75 32.80 0.0M
2021-04-14 32.80 33.00 32.80 32.85 0.0M
2021-04-13 32.40 32.65 32.30 32.65 0.0M
2021-04-12 32.65 32.80 32.15 32.15 0.0M
2021-04-09 33.35 33.35 33.17 33.17 0.0M
2021-04-08 32.90 33.45 32.90 33.23 0.0M
2021-04-07 32.45 32.90 32.45 32.85 0.0M
2021-04-06 32.50 33.60 32.35 32.45 0.0M
2021-04-01 30.60 32.15 30.60 31.88 0.0M
2021-03-31 30.10 30.90 30.10 30.60 0.0M
2021-03-30 30.05 30.05 29.65 29.82 0.0M
2021-03-29 29.30 31.00 29.30 30.20 0.0M
2021-03-26 29.25 29.25 28.65 28.95 0.0M
2021-03-25 26.95 28.50 26.95 28.35 0.0M
2021-03-24 25.40 25.55 25.20 25.43 0.0M
2021-03-23 25.10 25.65 25.05 25.52 0.0M
2021-03-22 25.40 25.40 25.05 25.38 0.0M
2021-03-19 26.05 26.05 25.45 26.00 0.0M
2021-03-18 26.50 26.65 26.20 26.45 0.0M
2021-03-17 26.30 26.60 26.15 26.45 0.0M
2021-03-16 26.00 26.30 25.85 26.25 0.0M
2021-03-15 25.40 26.00 25.40 26.00 0.0M
2021-03-12 25.70 25.70 25.10 25.32 0.0M
2021-03-11 26.40 26.40 25.55 25.57 0.0M
2021-03-10 25.95 26.00 25.85 25.93 0.0M
2021-03-09 25.50 26.00 25.45 25.73 0.0M
2021-03-08 25.55 25.55 25.10 25.43 0.0M
2021-03-05 25.50 25.95 25.45 25.62 0.0M
2021-03-04 25.70 25.90 25.40 25.62 0.0M
2021-03-03 25.85 26.25 25.75 25.93 0.0M
2021-03-02 25.40 26.00 25.40 25.68 0.0M
2021-03-01 25.05 25.52 24.95 25.52 0.0M
2021-02-26 24.60 24.70 24.20 24.55 0.0M
2021-02-25 25.45 25.45 24.95 24.95 0.0M
2021-02-24 25.05 25.20 24.75 24.75 0.0M
2021-02-23 25.25 25.35 23.75 24.60 0.0M
2021-02-22 24.80 25.25 24.55 25.02 0.0M
2021-02-19 24.45 24.70 24.45 24.65 0.0M
2021-02-18 24.40 24.50 24.30 24.50 0.0M
2021-02-17 25.00 25.10 24.70 24.70 0.0M
2021-02-16 25.45 25.65 25.30 25.48 0.0M
2021-02-15 25.65 25.70 25.40 25.62 0.0M
2021-02-12 25.75 25.75 25.30 25.52 0.0M
2021-02-11 25.90 25.95 25.80 25.93 0.0M
2021-02-10 26.00 26.20 25.80 26.05 0.0M
2021-02-09 25.95 26.25 25.95 26.15 0.0M
2021-02-08 26.40 26.40 26.00 26.00 0.0M
2021-02-05 26.50 26.60 26.00 26.15 0.0M
2021-02-04 26.15 26.60 26.05 26.60 0.0M
2021-02-03 26.20 26.40 26.05 26.15 0.0M
2021-02-02 26.70 27.65 25.80 25.82 0.1M
2021-02-01 26.39 27.15 26.39 26.40 0.0M
2021-01-29 26.45 26.80 26.30 26.30 0.0M
2021-01-28 25.50 27.15 25.50 26.15 0.0M
2021-01-27 27.95 27.95 26.80 27.07 0.0M
2021-01-26 28.00 28.10 27.77 27.77 0.0M
2021-01-25 28.45 28.45 27.85 28.00 0.0M
2021-01-22 27.80 28.20 27.80 28.00 0.1M
2021-01-21 28.20 28.65 28.10 28.40 0.0M
2021-01-20 27.55 28.30 27.55 28.00 0.0M
2021-01-19 27.15 27.50 27.15 27.27 0.0M
2021-01-18 26.30 27.15 26.30 26.95 0.0M
2021-01-15 27.70 27.70 26.30 26.80 0.0M
2021-01-14 27.90 27.95 27.70 27.93 0.0M
2021-01-13 27.75 27.85 27.48 27.48 0.0M
2021-01-12 28.45 28.45 27.75 28.05 0.0M
2021-01-11 27.95 28.30 27.95 28.15 0.0M
2021-01-08 27.40 27.40 27.25 27.30 0.0M
2021-01-07 28.35 28.35 27.75 27.80 0.0M
2021-01-06 28.15 28.25 27.55 28.10 0.0M
2021-01-05 27.95 27.95 27.50 27.62 0.0M
2021-01-04 26.10 27.05 26.10 26.70 0.0M