35,278€
-1,57%
Echtzeit-Aktienkurs Atos SE
Bid:
Ask:
Aktienkurse zur Atos SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 35,48 | 35,48 | 33,63 | 35,06 | -2,18% | - |
| 01.04.2026 | 35,10 | 35,84 | 33,58 | 35,84 | 6,19% | 148.272,00 |
| 31.03.2026 | 33,53 | 34,33 | 33,40 | 33,75 | 0,48% | 76.316,00 |
| 30.03.2026 | 35,00 | 35,08 | 32,67 | 33,59 | -4,03% | 174.614,00 |
| 27.03.2026 | 37,49 | 37,50 | 35,00 | 35,00 | -5,28% | 174.216,00 |
| 26.03.2026 | 36,70 | 38,30 | 36,06 | 36,95 | -0,11% | 115.350,00 |
| 25.03.2026 | 38,30 | 38,60 | 36,20 | 36,99 | -1,39% | 124.467,00 |
| 24.03.2026 | 38,38 | 38,60 | 37,10 | 37,51 | -1,38% | 81.068,00 |
| 23.03.2026 | 38,02 | 39,00 | 36,52 | 38,04 | -1,93% | 166.285,00 |
| 20.03.2026 | 40,20 | 40,56 | 38,40 | 38,79 | -1,81% | 762.639,00 |
| 19.03.2026 | 38,16 | 40,20 | 38,16 | 39,50 | 2,53% | 145.560,00 |
| 18.03.2026 | 39,50 | 40,43 | 38,11 | 38,53 | -0,96% | 152.880,00 |
| 17.03.2026 | 40,00 | 40,20 | 37,80 | 38,90 | -2,05% | 124.912,00 |
| 16.03.2026 | 37,50 | 39,95 | 36,63 | 39,72 | 7,75% | 243.699,00 |
| 13.03.2026 | 37,90 | 38,38 | 36,52 | 36,86 | -2,58% | 114.959,00 |
| 12.03.2026 | 36,89 | 38,55 | 36,40 | 37,84 | 2,59% | 121.556,00 |
| 11.03.2026 | 39,06 | 39,28 | 36,35 | 36,88 | -6,40% | 197.146,00 |
| 10.03.2026 | 37,60 | 39,60 | 36,78 | 39,40 | 7,59% | 144.952,00 |
| 09.03.2026 | 36,31 | 38,00 | 36,25 | 36,62 | -3,34% | 144.455,00 |
| 06.03.2026 | 41,69 | 43,41 | 36,23 | 37,89 | -4,98% | 371.042,00 |
| 05.03.2026 | 39,68 | 41,50 | 38,45 | 39,87 | 1,88% | 165.549,00 |
| 04.03.2026 | 37,80 | 40,10 | 37,51 | 39,14 | 3,14% | 107.962,00 |
| 03.03.2026 | 39,68 | 40,00 | 37,64 | 37,95 | -4,66% | 109.454,00 |
| 02.03.2026 | 38,09 | 40,61 | 36,20 | 39,80 | -0,96% | 226.468,00 |
| 27.02.2026 | 39,90 | 40,68 | 37,53 | 40,19 | 3,14% | 225.539,00 |
| 26.02.2026 | 36,00 | 38,96 | 35,11 | 38,96 | 11,30% | 293.676,00 |
| 25.02.2026 | 35,85 | 36,48 | 34,65 | 35,01 | -1,53% | 144.139,00 |
| 24.02.2026 | 35,00 | 36,46 | 33,99 | 35,55 | -2,34% | 447.852,00 |
| 23.02.2026 | 38,78 | 39,11 | 36,40 | 36,40 | -8,77% | 452.010,00 |
| 20.02.2026 | 40,20 | 40,30 | 38,50 | 39,90 | -1,27% | 281.164,00 |
| 19.02.2026 | 41,87 | 42,00 | 40,06 | 40,42 | -2,85% | 98.192,00 |
| 18.02.2026 | 41,50 | 41,86 | 38,81 | 41,60 | 0,91% | 287.635,00 |
| 17.02.2026 | 42,76 | 42,88 | 41,02 | 41,23 | -4,07% | 195.809,00 |
| 16.02.2026 | 45,00 | 45,00 | 42,05 | 42,98 | -3,43% | 196.237,00 |
| 13.02.2026 | 44,87 | 45,49 | 44,04 | 44,50 | -1,11% | 113.892,00 |
| 12.02.2026 | 47,50 | 47,90 | 45,00 | 45,00 | -3,39% | 137.567,00 |
| 11.02.2026 | 48,40 | 48,40 | 46,56 | 46,58 | -4,35% | 101.455,00 |
| 10.02.2026 | 49,10 | 49,99 | 48,58 | 48,70 | -1,47% | 73.650,00 |
| 09.02.2026 | 48,87 | 50,45 | 47,74 | 49,43 | 2,70% | 128.605,00 |
| 06.02.2026 | 50,88 | 51,02 | 47,63 | 48,13 | -5,49% | 229.178,00 |
| 05.02.2026 | 52,00 | 52,30 | 50,30 | 50,92 | -1,89% | 116.391,00 |
| 04.02.2026 | 54,10 | 54,13 | 51,66 | 51,90 | -4,07% | 143.124,00 |
| 03.02.2026 | 58,95 | 58,95 | 54,10 | 54,10 | -7,04% | 126.817,00 |
| 02.02.2026 | 55,00 | 58,88 | 54,54 | 58,20 | 5,13% | 96.869,00 |
| 30.01.2026 | 56,21 | 57,10 | 55,00 | 55,36 | -1,39% | 100.717,00 |
| 29.01.2026 | 59,33 | 60,00 | 56,14 | 56,14 | -4,52% | 105.157,00 |
| 28.01.2026 | 60,16 | 60,87 | 58,80 | 58,80 | -2,02% | 78.776,00 |
| 27.01.2026 | 60,50 | 61,95 | 59,12 | 60,01 | -0,32% | 83.374,00 |
| 26.01.2026 | 59,70 | 60,20 | 56,85 | 60,20 | 1,69% | 129.117,00 |
| 23.01.2026 | 58,10 | 61,20 | 58,10 | 59,20 | 1,95% | 212.639,00 |
| 22.01.2026 | 58,00 | 58,25 | 54,50 | 58,07 | 1,86% | 159.984,00 |
| 21.01.2026 | 56,59 | 59,40 | 55,30 | 57,01 | 6,03% | 253.658,00 |
| 20.01.2026 | 54,07 | 54,85 | 52,63 | 53,77 | -2,02% | 124.719,00 |
| 19.01.2026 | 55,30 | 55,37 | 52,56 | 54,88 | -3,48% | 123.029,00 |
| 16.01.2026 | 57,00 | 58,18 | 56,30 | 56,86 | -0,98% | 95.466,00 |
| 15.01.2026 | 57,22 | 57,90 | 56,10 | 57,42 | 0,51% | 64.562,00 |
| 14.01.2026 | 56,39 | 57,70 | 55,24 | 57,13 | 1,76% | 86.725,00 |
| 13.01.2026 | 56,98 | 57,49 | 55,06 | 56,14 | -1,16% | 99.961,00 |
| 12.01.2026 | 53,61 | 56,80 | 53,41 | 56,80 | 6,39% | 213.165,00 |
| 09.01.2026 | 51,67 | 54,49 | 51,10 | 53,39 | 3,53% | 103.309,00 |
| 08.01.2026 | 53,05 | 53,72 | 51,57 | 51,57 | -3,59% | 62.292,00 |
| 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% | 30.487,00 |
| 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% | 227.325,00 |
| 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 |