29,950€
1,05%
Echtzeit-Aktienkurs ATOS SE NOM.EO 1
Bid:
Ask:
Aktienkurse zur ATOS SE NOM.EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 30,18 | 30,24 | 29,34 | 29,56 | -0,27% | 62.828,00 |
| 13.08.2026 | 29,74 | 30,10 | 29,52 | 29,64 | 0,07% | 57.985,00 |
| 12.08.2026 | 29,80 | 30,10 | 29,42 | 29,62 | -1,59% | 81.358,00 |
| 11.08.2026 | 30,80 | 30,92 | 30,10 | 30,10 | -2,27% | 79.049,00 |
| 10.08.2026 | 31,88 | 31,90 | 30,80 | 30,80 | -2,84% | 83.251,00 |
| 07.08.2026 | 31,70 | 32,48 | 31,68 | 31,70 | -0,13% | 71.711,00 |
| 06.08.2026 | 31,88 | 32,30 | 31,14 | 31,74 | 0,13% | 65.388,00 |
| 05.08.2026 | 31,80 | 32,84 | 31,54 | 31,70 | -0,31% | 121.326,00 |
| 04.08.2026 | 31,58 | 32,60 | 31,38 | 31,80 | 0,00% | 82.373,00 |
| 03.08.2026 | 32,00 | 32,48 | 31,12 | 31,80 | -0,50% | 93.294,00 |
| 31.07.2026 | 31,46 | 32,76 | 30,68 | 31,96 | 2,44% | 153.350,00 |
| 30.07.2026 | 32,28 | 33,30 | 30,24 | 31,20 | -7,20% | 261.279,00 |
| 29.07.2026 | 32,22 | 34,28 | 32,22 | 33,62 | 5,33% | 189.562,00 |
| 28.07.2026 | 31,28 | 32,70 | 30,80 | 31,92 | 3,77% | 133.371,00 |
| 27.07.2026 | 31,00 | 31,52 | 30,62 | 30,76 | 2,26% | 126.687,00 |
| 24.07.2026 | 28,72 | 30,10 | 28,72 | 30,08 | 4,74% | 85.305,00 |
| 23.07.2026 | 28,50 | 29,10 | 28,30 | 28,72 | 0,14% | 80.635,00 |
| 22.07.2026 | 28,66 | 29,36 | 27,68 | 28,68 | 0,21% | 190.230,00 |
| 21.07.2026 | 30,20 | 30,26 | 28,40 | 28,62 | -5,23% | 246.458,00 |
| 20.07.2026 | 30,02 | 30,76 | 29,78 | 30,20 | -0,13% | 98.313,00 |
| 17.07.2026 | 30,80 | 30,80 | 30,00 | 30,24 | -3,32% | 115.339,00 |
| 16.07.2026 | 32,84 | 32,84 | 30,98 | 31,28 | -4,23% | 106.047,00 |
| 15.07.2026 | 32,70 | 33,22 | 32,04 | 32,66 | 0,12% | 92.688,00 |
| 14.07.2026 | 32,76 | 32,96 | 32,10 | 32,62 | -1,15% | 74.508,00 |
| 13.07.2026 | 32,92 | 33,08 | 32,20 | 33,00 | -0,48% | 94.208,00 |
| 10.07.2026 | 33,38 | 33,44 | 32,88 | 33,16 | 0,42% | 61.970,00 |
| 09.07.2026 | 33,00 | 33,22 | 32,60 | 33,02 | 0,67% | 75.217,00 |
| 08.07.2026 | 34,26 | 34,32 | 32,70 | 32,80 | -4,65% | 109.442,00 |
| 07.07.2026 | 33,96 | 35,00 | 33,64 | 34,40 | 1,30% | 98.166,00 |
| 06.07.2026 | 34,28 | 34,28 | 33,70 | 33,96 | -0,12% | 48.502,00 |
| 03.07.2026 | 34,50 | 34,96 | 33,94 | 34,00 | -1,11% | 64.133,00 |
| 02.07.2026 | 34,34 | 35,00 | 32,92 | 34,38 | 1,12% | 150.534,00 |
| 01.07.2026 | 33,96 | 34,32 | 33,50 | 34,00 | 1,07% | 112.209,00 |
| 30.06.2026 | 34,00 | 34,06 | 33,18 | 33,64 | -0,53% | 71.253,00 |
| 29.06.2026 | 33,40 | 34,48 | 33,30 | 33,82 | 2,48% | 83.691,00 |
| 26.06.2026 | 33,60 | 33,60 | 32,52 | 33,00 | -1,20% | 106.859,00 |
| 25.06.2026 | 33,50 | 33,90 | 33,02 | 33,40 | 0,30% | 95.198,00 |
| 24.06.2026 | 33,62 | 33,70 | 33,00 | 33,30 | -0,89% | 72.420,00 |
| 23.06.2026 | 34,64 | 35,50 | 33,60 | 33,60 | -2,61% | 126.327,00 |
| 22.06.2026 | 34,04 | 34,72 | 33,84 | 34,50 | -0,35% | 55.714,00 |
| 19.06.2026 | 34,60 | 34,62 | 33,56 | 34,62 | -0,23% | 167.879,00 |
| 18.06.2026 | 35,88 | 35,98 | 33,40 | 34,70 | -4,67% | 210.592,00 |
| 17.06.2026 | 36,80 | 37,64 | 36,18 | 36,40 | -0,66% | 100.413,00 |
| 16.06.2026 | 37,10 | 37,96 | 36,48 | 36,64 | 1,10% | 134.300,00 |
| 15.06.2026 | 35,96 | 36,88 | 35,70 | 36,24 | 4,50% | 98.657,00 |
| 12.06.2026 | 34,50 | 35,72 | 34,20 | 34,68 | 2,54% | 132.934,00 |
| 11.06.2026 | 34,00 | 34,70 | 33,18 | 33,82 | -0,70% | 136.835,00 |
| 10.06.2026 | 35,34 | 35,54 | 33,70 | 34,06 | -3,02% | 148.897,00 |
| 09.06.2026 | 36,50 | 36,84 | 35,12 | 35,12 | -4,20% | 134.721,00 |
| 08.06.2026 | 37,00 | 37,24 | 35,50 | 36,66 | -2,29% | 98.821,00 |
| 05.06.2026 | 39,00 | 39,52 | 37,52 | 37,52 | -4,14% | 90.707,00 |
| 04.06.2026 | 38,78 | 39,82 | 38,20 | 39,14 | 1,66% | 107.397,00 |
| 03.06.2026 | 40,20 | 40,22 | 38,38 | 38,50 | -4,70% | 133.727,00 |
| 02.06.2026 | 41,00 | 44,94 | 40,40 | 40,40 | -0,49% | 286.819,00 |
| 01.06.2026 | 40,78 | 42,06 | 40,20 | 40,60 | 1,25% | 122.158,00 |
| 29.05.2026 | 39,84 | 40,96 | 39,46 | 40,10 | 1,62% | 133.279,00 |
| 28.05.2026 | 41,80 | 42,02 | 39,02 | 39,46 | -6,32% | 163.272,00 |
| 27.05.2026 | 43,42 | 43,90 | 41,94 | 42,12 | -2,36% | 124.056,00 |
| 26.05.2026 | 44,76 | 45,20 | 43,14 | 43,14 | -4,60% | 118.095,00 |
| 25.05.2026 | 44,00 | 45,78 | 43,72 | 45,22 | 3,53% | 151.028,00 |
| 22.05.2026 | 41,24 | 44,34 | 41,24 | 43,68 | 7,22% | 284.032,00 |
| 21.05.2026 | 40,30 | 41,08 | 39,34 | 40,74 | 0,84% | 132.410,00 |
| 20.05.2026 | 40,00 | 40,80 | 38,74 | 40,40 | 1,05% | 194.004,00 |
| 19.05.2026 | 38,70 | 42,10 | 38,70 | 39,98 | 4,44% | 288.244,00 |
| 18.05.2026 | 37,60 | 39,02 | 37,50 | 38,28 | 0,95% | 99.939,00 |
| 15.05.2026 | 37,60 | 38,98 | 37,60 | 37,92 | -0,73% | 92.967,00 |
| 14.05.2026 | 37,70 | 38,24 | 36,96 | 38,20 | 2,41% | 115.562,00 |
| 13.05.2026 | 35,74 | 37,70 | 35,70 | 37,30 | 4,48% | 213.009,00 |
| 12.05.2026 | 36,04 | 36,28 | 34,78 | 35,70 | -0,94% | 111.009,00 |
| 11.05.2026 | 37,22 | 38,00 | 35,70 | 36,04 | -2,70% | 124.071,00 |
| 08.05.2026 | 37,28 | 37,42 | 36,08 | 37,04 | 0,76% | 134.311,00 |
| 07.05.2026 | 35,54 | 38,44 | 35,54 | 36,76 | 6,43% | 241.728,00 |
| 06.05.2026 | 35,08 | 36,22 | 34,18 | 34,54 | 0,64% | 130.067,00 |
| 05.05.2026 | 34,68 | 35,12 | 34,10 | 34,32 | -1,38% | 65.795,00 |
| 04.05.2026 | 33,62 | 35,10 | 33,42 | 34,80 | 5,45% | 141.656,00 |
| 30.04.2026 | 32,50 | 33,44 | 32,50 | 33,00 | 1,04% | 79.848,00 |
| 29.04.2026 | 33,88 | 34,50 | 32,46 | 32,66 | -2,80% | 107.421,00 |
| 28.04.2026 | 34,20 | 34,34 | 33,22 | 33,60 | -1,75% | 71.777,00 |
| 27.04.2026 | 34,00 | 34,58 | 33,80 | 34,20 | 0,77% | 51.415,00 |
| 24.04.2026 | 34,00 | 34,28 | 33,44 | 33,94 | 0,95% | 125.638,00 |
| 23.04.2026 | 35,86 | 35,96 | 33,32 | 33,62 | -5,46% | 198.025,00 |
| 22.04.2026 | 37,00 | 38,64 | 35,10 | 35,56 | -1,88% | 247.269,00 |
| 21.04.2026 | 35,88 | 38,76 | 34,88 | 36,24 | -2,74% | 258.633,00 |
| 20.04.2026 | 37,46 | 38,34 | 36,72 | 37,26 | -2,00% | 101.549,00 |
| 17.04.2026 | 37,34 | 39,10 | 37,34 | 38,02 | 1,22% | 167.145,00 |
| 16.04.2026 | 35,90 | 38,80 | 35,46 | 37,56 | 5,98% | 244.253,00 |
| 15.04.2026 | 34,80 | 35,90 | 34,44 | 35,44 | 2,61% | 198.549,00 |
| 14.04.2026 | 34,96 | 35,44 | 34,16 | 34,54 | 0,12% | 129.681,00 |
| 13.04.2026 | 33,50 | 34,80 | 33,20 | 34,50 | 0,88% | 74.915,00 |
| 10.04.2026 | 33,86 | 34,62 | 33,34 | 34,20 | 1,97% | 112.068,00 |
| 09.04.2026 | 33,48 | 33,90 | 32,48 | 33,54 | -1,41% | 165.389,00 |
| 08.04.2026 | 35,00 | 35,80 | 33,74 | 34,02 | 4,61% | 221.497,00 |
| 07.04.2026 | 35,00 | 35,28 | 32,30 | 32,52 | -7,59% | 197.804,00 |
| 02.04.2026 | 34,54 | 35,20 | 33,58 | 35,19 | -1,81% | 102.080,00 |
| 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 |