52,850€
1,21%
Echtzeit-Aktienkurs ATOS SE NOM.EO 1
Bid:
Ask:
Aktienkurse zur ATOS SE NOM.EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 51,85 | 53,50 | 51,63 | 53,49 | 2,43% | 72.992,00 |
| 06.01.2026 | 50,25 | 52,40 | 49,15 | 52,22 | 3,92% | 79.308,00 |
| 05.01.2026 | 52,96 | 53,33 | 49,10 | 50,25 | -3,62% | 136.552,00 |
| 02.01.2026 | 51,00 | 54,80 | 51,00 | 52,14 | 3,93% | 148.071,00 |
| 31.12.2025 | 49,99 | 50,94 | 49,65 | 50,17 | 0,36% | 35.715,00 |
| 30.12.2025 | 48,40 | 49,99 | 48,20 | 49,99 | 3,23% | 79.207,00 |
| 29.12.2025 | 47,31 | 49,50 | 46,81 | 48,43 | 5,73% | 108.486,00 |
| 24.12.2025 | 45,44 | 46,30 | 45,35 | 45,80 | 0,66% | 30.577,00 |
| 23.12.2025 | 45,08 | 46,49 | 45,00 | 45,50 | 0,22% | 82.902,00 |
| 22.12.2025 | 47,00 | 47,03 | 45,01 | 45,40 | -2,27% | 86.083,00 |
| 19.12.2025 | 48,40 | 48,63 | 45,70 | 46,46 | -3,51% | 153.176,00 |
| 18.12.2025 | 48,55 | 49,44 | 47,98 | 48,15 | 0,63% | 70.820,00 |
| 17.12.2025 | 49,15 | 50,08 | 47,60 | 47,85 | -2,62% | 92.495,00 |
| 16.12.2025 | 53,83 | 54,00 | 49,10 | 49,13 | -10,62% | 268.618,00 |
| 15.12.2025 | 55,02 | 56,79 | 53,66 | 54,97 | -0,52% | 109.568,00 |
| 12.12.2025 | 50,50 | 55,49 | 50,06 | 55,26 | 9,97% | 227.326,00 |
| 11.12.2025 | 49,19 | 50,35 | 48,82 | 50,25 | 2,48% | 61.003,00 |
| 10.12.2025 | 48,20 | 50,11 | 48,20 | 49,04 | 1,63% | 99.573,00 |
| 09.12.2025 | 48,00 | 49,00 | 47,42 | 48,25 | 0,95% | 50.076,00 |
| 08.12.2025 | 47,29 | 48,73 | 47,16 | 47,80 | 0,62% | 68.277,00 |
| 05.12.2025 | 47,55 | 48,80 | 47,00 | 47,50 | 0,42% | 91.784,00 |
| 04.12.2025 | 48,00 | 48,09 | 46,53 | 47,30 | -1,12% | 89.402,00 |
| 03.12.2025 | 45,14 | 47,84 | 44,56 | 47,84 | 5,91% | 122.090,00 |
| 02.12.2025 | 44,98 | 45,20 | 43,29 | 45,17 | 0,10% | 91.889,00 |
| 01.12.2025 | 46,01 | 46,20 | 44,28 | 45,12 | -1,91% | 102.254,00 |
| 28.11.2025 | 45,65 | 46,11 | 45,10 | 46,00 | 1,77% | 56.458,00 |
| 27.11.2025 | 44,98 | 46,60 | 44,55 | 45,20 | 1,29% | 83.961,00 |
| 26.11.2025 | 44,30 | 45,70 | 43,20 | 44,63 | 1,95% | 72.720,00 |
| 25.11.2025 | 43,54 | 44,00 | 42,80 | 43,77 | 1,35% | 57.255,00 |
| 24.11.2025 | 42,62 | 43,50 | 42,24 | 43,19 | 2,25% | 68.771,00 |
| 21.11.2025 | 41,40 | 42,69 | 41,06 | 42,24 | -0,86% | 79.759,00 |
| 20.11.2025 | 45,00 | 45,35 | 42,20 | 42,60 | -2,76% | 111.480,00 |
| 19.11.2025 | 44,37 | 45,55 | 43,81 | 43,81 | -0,27% | 83.940,00 |
| 18.11.2025 | 42,32 | 45,23 | 41,05 | 43,93 | 1,77% | 127.875,00 |
| 17.11.2025 | 44,03 | 44,70 | 42,85 | 43,17 | -2,40% | 50.214,00 |
| 14.11.2025 | 44,80 | 44,80 | 42,80 | 44,23 | -1,83% | 119.875,00 |
| 13.11.2025 | 44,26 | 45,64 | 44,20 | 45,05 | 1,12% | 71.232,00 |
| 12.11.2025 | 45,60 | 45,65 | 44,45 | 44,55 | -2,09% | 63.769,00 |
| 11.11.2025 | 45,97 | 45,97 | 44,85 | 45,50 | 0,67% | 37.710,00 |
| 10.11.2025 | 45,60 | 46,74 | 44,50 | 45,20 | 1,35% | 141.545,00 |
| 07.11.2025 | 47,45 | 47,65 | 44,60 | 44,60 | -6,07% | 143.376,00 |
| 06.11.2025 | 47,70 | 50,02 | 46,80 | 47,48 | -1,09% | 119.728,00 |
| 05.11.2025 | 48,50 | 48,89 | 46,50 | 48,00 | -2,70% | 108.270,00 |
| 04.11.2025 | 49,10 | 50,16 | 47,80 | 49,33 | -0,74% | 80.784,00 |
| 03.11.2025 | 50,70 | 51,70 | 49,70 | 49,70 | -2,03% | 71.773,00 |
| 31.10.2025 | 50,00 | 51,36 | 50,00 | 50,73 | 1,46% | 74.691,00 |
| 30.10.2025 | 53,00 | 53,20 | 49,80 | 50,00 | -5,62% | 162.675,00 |
| 29.10.2025 | 53,54 | 54,20 | 52,30 | 52,98 | 1,26% | 66.724,00 |
| 28.10.2025 | 51,20 | 54,40 | 51,20 | 52,32 | 2,15% | 138.629,00 |
| 27.10.2025 | 52,91 | 53,40 | 51,22 | 51,22 | -2,27% | 66.508,00 |
| 24.10.2025 | 51,50 | 52,65 | 50,33 | 52,41 | 2,66% | 81.599,00 |
| 23.10.2025 | 52,37 | 53,73 | 50,34 | 51,05 | -1,83% | 109.450,00 |
| 22.10.2025 | 52,10 | 56,28 | 51,59 | 52,00 | 0,50% | 223.864,00 |
| 21.10.2025 | 50,80 | 54,44 | 47,16 | 51,74 | -8,91% | 479.272,00 |
| 20.10.2025 | 53,95 | 56,80 | 52,64 | 56,80 | 5,83% | 171.660,00 |
| 17.10.2025 | 53,10 | 54,64 | 50,60 | 53,67 | 0,43% | 169.026,00 |
| 16.10.2025 | 51,00 | 53,44 | 50,25 | 53,44 | 4,78% | 118.412,00 |
| 15.10.2025 | 52,49 | 53,58 | 50,66 | 51,00 | 0,53% | 145.932,00 |
| 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 |