51,270€
1,06%
Echtzeit-Aktienkurs Atos SE
Bid:
Ask:
Aktienkurse zur Atos SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 50,44 | 53,48 | 50,44 | 51,55 | 1,61% | - |
| 14.10.2025 | 51,04 | 52,52 | 49,85 | 50,73 | -0,92% | 159.393,00 |
| 13.10.2025 | 54,88 | 57,00 | 50,70 | 51,20 | -5,26% | 227.152,00 |
| 10.10.2025 | 53,00 | 56,50 | 52,60 | 54,04 | 1,71% | 261.312,00 |
| 09.10.2025 | 55,20 | 55,20 | 52,60 | 53,13 | -3,36% | 157.411,00 |
| 08.10.2025 | 54,45 | 56,76 | 54,13 | 54,98 | 0,46% | 135.648,00 |
| 07.10.2025 | 57,11 | 58,76 | 54,61 | 54,73 | -4,49% | 185.641,00 |
| 06.10.2025 | 60,50 | 61,99 | 57,30 | 57,30 | -4,79% | 225.889,00 |
| 03.10.2025 | 60,81 | 62,55 | 58,21 | 60,18 | -1,43% | 230.276,00 |
| 02.10.2025 | 62,30 | 63,24 | 60,13 | 61,05 | 0,73% | 292.591,00 |
| 01.10.2025 | 57,00 | 62,10 | 56,69 | 60,61 | 6,00% | 436.846,00 |
| 30.09.2025 | 50,40 | 58,02 | 49,90 | 57,18 | 13,23% | 562.775,00 |
| 29.09.2025 | 49,58 | 51,08 | 48,96 | 50,50 | 3,21% | 160.211,00 |
| 26.09.2025 | 51,04 | 51,80 | 48,93 | 48,93 | -4,81% | 126.897,00 |
| 25.09.2025 | 52,50 | 53,33 | 49,90 | 51,40 | -0,77% | 194.544,00 |
| 24.09.2025 | 51,00 | 53,29 | 50,40 | 51,80 | 4,19% | 342.289,00 |
| 23.09.2025 | 47,88 | 49,88 | 47,45 | 49,72 | 4,81% | 224.091,00 |
| 22.09.2025 | 48,70 | 48,89 | 46,30 | 47,44 | -1,14% | 130.016,00 |
| 19.09.2025 | 48,50 | 51,19 | 47,98 | 47,98 | 0,66% | 293.991,00 |
| 18.09.2025 | 47,45 | 48,60 | 47,21 | 47,67 | 0,51% | 139.502,00 |
| 17.09.2025 | 45,92 | 48,35 | 45,50 | 47,43 | 3,32% | 217.809,00 |
| 16.09.2025 | 46,49 | 49,38 | 45,83 | 45,90 | -0,22% | 217.063,00 |
| 15.09.2025 | 45,50 | 47,86 | 44,53 | 46,00 | 0,56% | 146.389,00 |
| 12.09.2025 | 46,36 | 46,98 | 45,12 | 45,75 | -0,67% | 79.052,00 |
| 11.09.2025 | 45,66 | 47,49 | 45,61 | 46,06 | 0,92% | 121.282,00 |
| 10.09.2025 | 44,99 | 49,25 | 44,20 | 45,64 | 2,30% | 360.287,00 |
| 09.09.2025 | 41,15 | 45,42 | 40,55 | 44,61 | 8,42% | 280.678,00 |
| 08.09.2025 | 42,14 | 42,50 | 39,50 | 41,15 | -0,06% | 109.647,00 |
| 05.09.2025 | 40,45 | 42,50 | 39,30 | 41,17 | 3,82% | 255.552,00 |
| 04.09.2025 | 37,18 | 41,26 | 36,20 | 39,66 | 5,47% | 378.752,00 |
| 03.09.2025 | 39,51 | 40,65 | 37,10 | 37,60 | -6,07% | 242.499,00 |
| 02.09.2025 | 41,12 | 41,12 | 39,51 | 40,03 | -3,31% | 194.602,00 |
| 01.09.2025 | 43,83 | 44,00 | 40,58 | 41,40 | -5,22% | 245.394,00 |
| 29.08.2025 | 44,19 | 45,90 | 43,68 | 43,68 | -1,95% | 99.542,00 |
| 28.08.2025 | 45,90 | 46,00 | 43,50 | 44,55 | -1,36% | 118.272,00 |
| 27.08.2025 | 45,96 | 47,20 | 44,39 | 45,17 | -0,79% | 162.294,00 |
| 26.08.2025 | 46,92 | 47,24 | 44,16 | 45,53 | -5,81% | 324.786,00 |
| 25.08.2025 | 44,00 | 50,19 | 44,00 | 48,34 | 9,95% | 500.207,00 |
| 22.08.2025 | 43,80 | 44,60 | 42,15 | 43,96 | 1,85% | 228.338,00 |
| 21.08.2025 | 41,74 | 43,91 | 40,84 | 43,16 | 3,35% | 216.206,00 |
| 20.08.2025 | 42,26 | 43,07 | 41,51 | 41,76 | -2,59% | 213.521,00 |
| 19.08.2025 | 38,26 | 43,99 | 38,26 | 42,87 | 11,92% | 455.454,00 |
| 18.08.2025 | 38,73 | 39,70 | 38,05 | 38,31 | -0,56% | 115.265,00 |
| 15.08.2025 | 37,90 | 41,20 | 37,60 | 38,52 | 1,34% | 320.955,00 |
| 14.08.2025 | 34,55 | 38,01 | 34,50 | 38,01 | 9,79% | 255.277,00 |
| 13.08.2025 | 35,52 | 36,10 | 34,12 | 34,62 | -2,89% | 121.566,00 |
| 12.08.2025 | 35,50 | 36,05 | 35,35 | 35,65 | -0,97% | 61.966,00 |
| 11.08.2025 | 36,89 | 37,19 | 35,10 | 36,00 | -1,06% | 158.726,00 |
| 08.08.2025 | 35,48 | 37,70 | 35,00 | 36,39 | 5,46% | 263.709,00 |
| 07.08.2025 | 34,95 | 35,65 | 33,05 | 34,50 | -1,13% | 148.553,00 |
| 06.08.2025 | 32,95 | 36,21 | 32,56 | 34,90 | 6,23% | 370.470,00 |
| 05.08.2025 | 32,75 | 33,07 | 31,10 | 32,85 | 0,15% | 159.435,00 |
| 04.08.2025 | 28,72 | 33,50 | 28,55 | 32,80 | 15,15% | 546.458,00 |
| 01.08.2025 | 28,71 | 28,98 | 26,88 | 28,49 | 4,67% | 233.371,00 |
| 31.07.2025 | 28,15 | 28,56 | 27,22 | 27,22 | -3,30% | 130.299,00 |
| 30.07.2025 | 28,40 | 28,95 | 27,96 | 28,15 | -0,07% | 69.877,00 |
| 29.07.2025 | 28,54 | 29,20 | 28,17 | 28,17 | -1,86% | 84.156,00 |
| 28.07.2025 | 28,41 | 29,05 | 28,14 | 28,70 | 2,57% | 113.319,00 |
| 25.07.2025 | 27,65 | 28,20 | 27,08 | 27,98 | 1,19% | 73.465,00 |
| 24.07.2025 | 26,91 | 28,38 | 26,85 | 27,65 | 2,94% | 118.014,00 |
| 23.07.2025 | 27,25 | 27,30 | 26,73 | 26,86 | -0,06% | 94.370,00 |
| 22.07.2025 | 28,11 | 28,25 | 26,88 | 26,88 | -4,83% | 146.070,00 |
| 21.07.2025 | 28,04 | 29,55 | 27,88 | 28,24 | 2,69% | 202.560,00 |
| 18.07.2025 | 28,75 | 28,86 | 27,50 | 27,50 | -2,79% | 88.374,00 |
| 17.07.2025 | 28,00 | 28,70 | 27,18 | 28,29 | 1,89% | 139.462,00 |
| 16.07.2025 | 27,62 | 27,80 | 26,78 | 27,77 | -0,09% | 142.859,00 |
| 15.07.2025 | 27,39 | 28,90 | 27,18 | 27,79 | 1,50% | 163.029,00 |
| 14.07.2025 | 27,00 | 27,52 | 26,69 | 27,38 | -0,80% | 186.174,00 |
| 11.07.2025 | 28,70 | 28,80 | 27,60 | 27,60 | -3,83% | 145.900,00 |
| 10.07.2025 | 28,30 | 29,40 | 28,29 | 28,70 | 0,70% | 141.262,00 |
| 09.07.2025 | 29,66 | 30,04 | 28,50 | 28,50 | -3,93% | 229.138,00 |
| 08.07.2025 | 29,60 | 30,34 | 29,25 | 29,67 | -1,12% | 205.610,00 |
| 07.07.2025 | 30,52 | 30,86 | 30,00 | 30,00 | -2,60% | 97.509,00 |