14,450€
6,25%
Echtzeit-Aktienkurs ATOS SE NOM. EO 1
Bid:
Ask:
Aktienkurse zur ATOS SE NOM. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2023 | 14,10 | 14,67 | 14,01 | 14,55 | 3,86% | - |
| 01.06.2023 | 13,65 | 14,06 | 13,57 | 14,01 | 2,79% | - |
| 31.05.2023 | 13,45 | 13,88 | 13,35 | 13,63 | 0,87% | - |
| 30.05.2023 | 13,75 | 13,92 | 13,38 | 13,51 | -1,65% | - |
| 29.05.2023 | 13,96 | 14,02 | 13,55 | 13,74 | -0,64% | - |
| 26.05.2023 | 13,23 | 14,29 | 13,23 | 13,82 | 5,40% | - |
| 25.05.2023 | 12,99 | 13,35 | 12,82 | 13,12 | 1,06% | - |
| 24.05.2023 | 13,23 | 13,38 | 12,87 | 12,98 | -2,08% | 70,00 |
| 23.05.2023 | 13,07 | 13,39 | 12,93 | 13,25 | 1,36% | - |
| 22.05.2023 | 13,14 | 13,29 | 12,89 | 13,08 | 0,17% | - |
| 19.05.2023 | 13,05 | 13,40 | 13,03 | 13,05 | 0,52% | 250,00 |
| 18.05.2023 | 12,98 | 13,13 | 12,83 | 12,99 | 1,09% | - |
| 17.05.2023 | 12,76 | 12,99 | 12,65 | 12,85 | 0,92% | - |
| 16.05.2023 | 12,74 | 12,81 | 12,56 | 12,73 | -0,48% | 440,00 |
| 15.05.2023 | 12,54 | 12,99 | 12,53 | 12,79 | 2,13% | - |
| 12.05.2023 | 12,63 | 12,64 | 12,27 | 12,52 | -0,41% | - |
| 11.05.2023 | 12,48 | 12,87 | 12,44 | 12,58 | 0,88% | 930,00 |
| 10.05.2023 | 12,54 | 12,61 | 12,36 | 12,47 | -0,58% | - |
| 09.05.2023 | 12,63 | 12,63 | 12,24 | 12,54 | -0,75% | - |
| 08.05.2023 | 12,73 | 12,74 | 12,49 | 12,63 | -0,96% | - |
| 05.05.2023 | 12,23 | 12,77 | 12,20 | 12,76 | 4,55% | - |
| 04.05.2023 | 12,60 | 12,70 | 11,81 | 12,20 | -1,69% | - |
| 03.05.2023 | 12,61 | 12,64 | 12,15 | 12,41 | -0,68% | - |
| 02.05.2023 | 12,55 | 12,90 | 12,42 | 12,50 | -0,48% | - |
| 28.04.2023 | 11,72 | 12,57 | 11,67 | 12,56 | 7,10% | 50,00 |
| 27.04.2023 | 11,24 | 11,75 | 11,12 | 11,72 | 4,50% | - |
| 26.04.2023 | 10,85 | 11,30 | 10,66 | 11,22 | 3,01% | - |
| 25.04.2023 | 10,89 | 11,02 | 10,62 | 10,89 | -1,89% | - |
| 24.04.2023 | 11,19 | 11,29 | 10,91 | 11,10 | -1,16% | - |
| 21.04.2023 | 11,09 | 11,23 | 10,96 | 11,23 | 0,69% | - |
| 20.04.2023 | 11,50 | 11,52 | 10,99 | 11,15 | -3,16% | 50,00 |
| 19.04.2023 | 11,49 | 11,78 | 11,34 | 11,52 | -0,20% | - |
| 18.04.2023 | 11,64 | 11,65 | 11,45 | 11,54 | -0,73% | - |
| 17.04.2023 | 11,37 | 11,90 | 11,21 | 11,63 | 2,26% | - |
| 14.04.2023 | 11,43 | 11,49 | 11,11 | 11,37 | 0,42% | - |
| 13.04.2023 | 10,96 | 11,57 | 10,80 | 11,32 | 1,07% | - |
| 12.04.2023 | 11,21 | 11,30 | 10,86 | 11,20 | -0,22% | - |
| 11.04.2023 | 11,18 | 11,41 | 11,10 | 11,23 | 1,35% | - |
| 06.04.2023 | 11,17 | 11,26 | 10,90 | 11,08 | -1,05% | - |
| 05.04.2023 | 11,52 | 11,60 | 11,09 | 11,19 | -3,02% | - |
| 04.04.2023 | 11,52 | 11,84 | 11,36 | 11,54 | 1,23% | - |
| 03.04.2023 | 11,41 | 11,63 | 11,30 | 11,40 | -0,55% | - |
| 31.03.2023 | 11,30 | 11,47 | 10,95 | 11,46 | 1,55% | - |
| 30.03.2023 | 10,55 | 11,35 | 10,55 | 11,29 | 10,67% | - |
| 29.03.2023 | 12,93 | 12,94 | 10,15 | 10,20 | -20,72% | - |
| 28.03.2023 | 12,57 | 12,97 | 12,57 | 12,87 | 0,16% | - |
| 27.03.2023 | 13,41 | 13,56 | 12,39 | 12,85 | -4,31% | - |
| 24.03.2023 | 13,69 | 13,74 | 13,10 | 13,42 | -1,23% | - |
| 23.03.2023 | 13,60 | 13,80 | 13,47 | 13,59 | -0,98% | 385,00 |
| 22.03.2023 | 13,58 | 13,87 | 13,49 | 13,73 | 1,22% | - |
| 21.03.2023 | 13,00 | 13,70 | 12,99 | 13,56 | 4,71% | 375,00 |
| 20.03.2023 | 12,70 | 13,06 | 12,12 | 12,95 | 0,13% | - |
| 17.03.2023 | 13,79 | 14,02 | 12,91 | 12,93 | -6,40% | - |
| 16.03.2023 | 13,88 | 14,14 | 13,45 | 13,82 | -0,20% | - |
| 15.03.2023 | 14,65 | 15,21 | 13,44 | 13,85 | -5,37% | - |
| 14.03.2023 | 14,26 | 14,71 | 14,05 | 14,63 | 1,84% | - |
| 13.03.2023 | 14,89 | 14,95 | 13,79 | 14,37 | -1,88% | 13.200,00 |
| 10.03.2023 | 14,97 | 15,11 | 14,55 | 14,64 | -2,66% | - |
| 09.03.2023 | 15,22 | 15,35 | 14,88 | 15,04 | -1,40% | 300,00 |
| 08.03.2023 | 15,26 | 15,65 | 15,05 | 15,25 | -0,11% | - |
| 07.03.2023 | 15,19 | 15,76 | 14,83 | 15,27 | 0,61% | - |
| 06.03.2023 | 14,15 | 15,40 | 14,08 | 15,18 | 7,11% | - |
| 03.03.2023 | 14,21 | 14,34 | 13,90 | 14,17 | -0,35% | - |
| 02.03.2023 | 14,07 | 14,33 | 13,67 | 14,22 | 0,53% | - |
| 01.03.2023 | 14,10 | 14,99 | 13,90 | 14,15 | 5,09% | 100,00 |
| 28.02.2023 | 13,46 | 13,60 | 13,18 | 13,46 | -0,17% | - |
| 27.02.2023 | 12,83 | 13,52 | 12,57 | 13,48 | 5,27% | 1.600,00 |
| 24.02.2023 | 13,08 | 13,19 | 12,50 | 12,81 | -2,14% | - |
| 23.02.2023 | 13,08 | 13,40 | 12,93 | 13,09 | 0,35% | - |
| 22.02.2023 | 12,84 | 13,17 | 12,57 | 13,04 | 1,38% | 1.000,00 |
| 21.02.2023 | 13,66 | 13,66 | 12,83 | 12,87 | -5,94% | - |
| 20.02.2023 | 13,77 | 14,02 | 13,52 | 13,68 | -1,55% | - |
| 17.02.2023 | 13,39 | 14,18 | 13,09 | 13,89 | 3,29% | 48,00 |
| 16.02.2023 | 12,68 | 13,49 | 12,58 | 13,45 | 10,90% | 150,00 |
| 15.02.2023 | 11,92 | 12,15 | 11,68 | 12,13 | 1,09% | - |
| 14.02.2023 | 12,00 | 12,05 | 11,78 | 12,00 | -0,29% | - |
| 13.02.2023 | 12,00 | 12,08 | 11,79 | 12,03 | 0,00% | 1.050,00 |
| 10.02.2023 | 12,34 | 12,37 | 11,77 | 12,03 | -2,57% | - |
| 09.02.2023 | 12,53 | 12,62 | 12,33 | 12,35 | -1,04% | - |
| 08.02.2023 | 12,36 | 12,62 | 12,29 | 12,48 | 0,78% | - |
| 07.02.2023 | 12,31 | 12,39 | 11,97 | 12,38 | 1,60% | - |
| 06.02.2023 | 12,62 | 12,63 | 12,15 | 12,19 | -3,92% | 20,00 |
| 03.02.2023 | 13,07 | 13,07 | 12,58 | 12,69 | -3,28% | - |
| 02.02.2023 | 12,26 | 13,19 | 12,25 | 13,12 | 6,99% | - |
| 01.02.2023 | 12,08 | 12,37 | 11,97 | 12,26 | 1,07% | - |
| 31.01.2023 | 11,83 | 12,13 | 11,70 | 12,13 | 2,28% | - |
| 30.01.2023 | 11,93 | 11,99 | 11,71 | 11,86 | -0,88% | - |
| 27.01.2023 | 11,84 | 12,10 | 11,68 | 11,96 | 0,80% | - |
| 26.01.2023 | 11,55 | 11,95 | 11,53 | 11,87 | 2,86% | - |
| 25.01.2023 | 12,40 | 12,50 | 11,42 | 11,54 | -5,45% | - |
| 24.01.2023 | 12,10 | 13,10 | 11,67 | 12,20 | 0,81% | - |
| 23.01.2023 | 11,93 | 12,58 | 11,93 | 12,11 | 1,38% | - |
| 20.01.2023 | 11,76 | 11,98 | 11,73 | 11,94 | 1,68% | - |
| 19.01.2023 | 12,45 | 12,46 | 11,66 | 11,74 | -6,15% | - |
| 18.01.2023 | 12,96 | 12,99 | 12,41 | 12,51 | -3,40% | - |
| 17.01.2023 | 13,38 | 13,45 | 12,65 | 12,95 | -2,45% | - |
| 16.01.2023 | 12,80 | 13,41 | 12,74 | 13,28 | 1,71% | - |
| 13.01.2023 | 13,06 | 13,42 | 12,71 | 13,06 | -0,18% | 1.200,00 |
| 12.01.2023 | 12,29 | 13,13 | 12,27 | 13,08 | 6,11% | - |
| 11.01.2023 | 11,47 | 12,49 | 11,25 | 12,33 | 7,31% | - |