52,880€
1,40%
Echtzeit-Aktienkurs Atos SE
Bid:
Ask:
Aktienkurse zur Atos SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 50,75 | 53,19 | 50,47 | 52,79 | 3,15% | - |
| 15.10.2025 | 50,55 | 53,48 | 50,07 | 51,18 | 2,06% | - |
| 14.10.2025 | 50,83 | 52,54 | 50,06 | 50,15 | -3,90% | 300,00 |
| 13.10.2025 | 54,82 | 56,41 | 50,54 | 52,18 | -5,09% | - |
| 10.10.2025 | 52,80 | 56,45 | 52,58 | 54,98 | 0,62% | - |
| 09.10.2025 | 54,90 | 55,33 | 52,69 | 54,64 | -0,93% | 13,00 |
| 08.10.2025 | 54,56 | 56,60 | 54,19 | 55,16 | -0,94% | - |
| 07.10.2025 | 57,78 | 58,70 | 53,93 | 55,68 | -3,17% | 500,00 |
| 06.10.2025 | 59,99 | 61,74 | 57,13 | 57,50 | -6,38% | 8,00 |
| 03.10.2025 | 60,29 | 62,48 | 58,38 | 61,42 | 4,12% | - |
| 02.10.2025 | 60,71 | 63,23 | 58,99 | 58,99 | -2,50% | - |
| 01.10.2025 | 57,52 | 62,06 | 56,78 | 60,51 | 6,77% | 1.500,00 |
| 30.09.2025 | 50,33 | 58,12 | 50,08 | 56,67 | 12,59% | 1.389,00 |
| 29.09.2025 | 49,11 | 51,09 | 49,03 | 50,34 | 1,71% | - |
| 26.09.2025 | 51,24 | 51,86 | 49,08 | 49,49 | -3,39% | 72,00 |
| 25.09.2025 | 51,99 | 53,22 | 49,96 | 51,23 | -0,80% | 26,00 |
| 24.09.2025 | 50,02 | 53,15 | 49,50 | 51,64 | 3,35% | 3.198,00 |
| 23.09.2025 | 47,76 | 50,03 | 46,90 | 49,97 | 4,96% | - |
| 22.09.2025 | 48,58 | 48,74 | 46,37 | 47,61 | -1,88% | 1.421,00 |
| 19.09.2025 | 48,18 | 51,12 | 47,91 | 48,52 | 0,65% | 1.077,00 |
| 18.09.2025 | 47,94 | 48,55 | 47,16 | 48,20 | 1,00% | 5,00 |
| 17.09.2025 | 46,74 | 48,28 | 45,57 | 47,73 | 2,47% | - |
| 16.09.2025 | 46,48 | 49,29 | 45,87 | 46,57 | 1,28% | - |
| 15.09.2025 | 45,87 | 47,85 | 44,59 | 45,98 | -0,13% | - |
| 12.09.2025 | 45,50 | 46,92 | 45,23 | 46,05 | -1,75% | - |
| 11.09.2025 | 46,25 | 47,46 | 45,71 | 46,86 | 4,90% | 100,00 |
| 10.09.2025 | 44,55 | 44,75 | 44,54 | 44,68 | 0,44% | - |
| 09.09.2025 | 40,94 | 45,26 | 40,49 | 44,48 | 9,46% | - |
| 08.09.2025 | 41,70 | 42,34 | 39,59 | 40,64 | -3,13% | - |
| 05.09.2025 | 40,10 | 42,44 | 39,37 | 41,95 | 4,20% | - |
| 04.09.2025 | 37,49 | 41,22 | 36,27 | 40,26 | 7,61% | 30,00 |
| 03.09.2025 | 40,31 | 40,63 | 37,14 | 37,41 | -6,46% | 6,00 |
| 02.09.2025 | 41,33 | 41,41 | 39,54 | 40,00 | -2,49% | - |
| 01.09.2025 | 44,09 | 44,13 | 40,62 | 41,02 | -6,90% | - |
| 29.08.2025 | 44,40 | 45,82 | 43,66 | 44,06 | -0,28% | 96,00 |
| 28.08.2025 | 45,55 | 46,02 | 43,47 | 44,18 | -2,67% | 3,00 |
| 27.08.2025 | 45,49 | 47,10 | 44,48 | 45,39 | -0,37% | - |
| 26.08.2025 | 49,04 | 49,62 | 44,25 | 45,56 | -6,77% | 560,00 |
| 25.08.2025 | 44,20 | 50,33 | 43,81 | 48,87 | 10,93% | 220,00 |
| 22.08.2025 | 43,61 | 44,56 | 42,20 | 44,06 | 0,97% | - |
| 21.08.2025 | 41,94 | 43,92 | 40,88 | 43,63 | 5,13% | 20,00 |
| 20.08.2025 | 42,24 | 43,39 | 41,48 | 41,50 | -1,24% | - |
| 19.08.2025 | 38,67 | 43,94 | 38,36 | 42,02 | 8,59% | - |
| 18.08.2025 | 38,43 | 39,58 | 38,12 | 38,70 | 0,64% | - |
| 15.08.2025 | 37,82 | 41,10 | 37,72 | 38,46 | 1,86% | 120,00 |
| 14.08.2025 | 34,48 | 38,01 | 34,32 | 37,75 | 9,34% | 200,00 |
| 13.08.2025 | 35,71 | 36,02 | 34,15 | 34,53 | -3,51% | - |
| 12.08.2025 | 35,98 | 36,10 | 35,38 | 35,78 | -0,33% | 30,00 |
| 11.08.2025 | 36,13 | 37,10 | 35,14 | 35,90 | -1,38% | 60,00 |
| 08.08.2025 | 34,59 | 37,63 | 34,32 | 36,41 | 5,40% | - |
| 07.08.2025 | 34,56 | 35,04 | 33,34 | 34,54 | -1,03% | - |
| 06.08.2025 | 32,57 | 36,18 | 32,56 | 34,90 | 7,84% | 56,00 |
| 05.08.2025 | 32,63 | 33,04 | 31,16 | 32,36 | -1,34% | - |
| 04.08.2025 | 28,39 | 33,32 | 28,30 | 32,80 | 15,79% | 52,00 |
| 01.08.2025 | 27,46 | 28,94 | 26,85 | 28,33 | 3,07% | 10,00 |
| 31.07.2025 | 28,22 | 28,56 | 27,17 | 27,48 | -2,44% | - |
| 30.07.2025 | 28,50 | 28,94 | 27,96 | 28,17 | -1,04% | - |
| 29.07.2025 | 28,60 | 28,99 | 28,25 | 28,47 | -1,56% | 9,00 |
| 28.07.2025 | 27,81 | 29,01 | 27,80 | 28,92 | 3,13% | - |
| 25.07.2025 | 27,79 | 28,18 | 27,10 | 28,04 | 0,78% | - |
| 24.07.2025 | 26,83 | 28,37 | 26,81 | 27,82 | 3,62% | - |
| 23.07.2025 | 27,13 | 27,33 | 26,76 | 26,85 | -0,83% | - |
| 22.07.2025 | 28,41 | 28,42 | 26,89 | 27,08 | -4,83% | - |
| 21.07.2025 | 27,91 | 29,52 | 27,58 | 28,45 | 3,07% | - |
| 18.07.2025 | 28,40 | 28,81 | 27,56 | 27,60 | -2,80% | 100,00 |
| 17.07.2025 | 28,05 | 28,71 | 27,17 | 28,40 | 2,97% | - |
| 16.07.2025 | 28,07 | 28,07 | 26,81 | 27,58 | -0,75% | 70,00 |
| 15.07.2025 | 27,22 | 28,88 | 27,17 | 27,79 | 2,55% | 68,00 |
| 14.07.2025 | 27,73 | 27,73 | 26,84 | 27,09 | -2,75% | 45,00 |
| 11.07.2025 | 28,86 | 28,87 | 27,55 | 27,86 | -2,39% | 30,00 |
| 10.07.2025 | 28,37 | 29,35 | 28,37 | 28,54 | 0,85% | 200,00 |
| 09.07.2025 | 29,60 | 29,98 | 27,61 | 28,30 | -4,33% | 1.761,00 |
| 08.07.2025 | 30,08 | 30,33 | 29,37 | 29,58 | -0,11% | 83,00 |
| 07.07.2025 | 31,04 | 31,05 | 29,61 | 29,61 | -3,81% | 400,00 |
| 04.07.2025 | 31,13 | 31,57 | 30,64 | 30,79 | -1,44% | - |
| 03.07.2025 | 31,36 | 32,18 | 31,12 | 31,24 | -0,38% | - |
| 02.07.2025 | 31,35 | 31,85 | 30,01 | 31,36 | -1,56% | 10,00 |
| 01.07.2025 | 32,26 | 32,48 | 31,75 | 31,85 | -1,16% | 210,00 |
| 30.06.2025 | 32,20 | 32,86 | 32,09 | 32,23 | -0,30% | 20,00 |
| 27.06.2025 | 32,92 | 33,13 | 32,12 | 32,33 | -0,91% | 50,00 |
| 26.06.2025 | 32,85 | 33,77 | 32,47 | 32,62 | -0,61% | - |
| 25.06.2025 | 32,58 | 33,36 | 31,04 | 32,82 | 1,76% | 1.566,00 |
| 24.06.2025 | 32,87 | 33,17 | 32,08 | 32,26 | -1,97% | - |
| 23.06.2025 | 33,48 | 33,48 | 31,82 | 32,90 | -1,22% | - |
| 20.06.2025 | 33,41 | 33,99 | 32,71 | 33,31 | -1,04% | 200,00 |
| 19.06.2025 | 35,09 | 35,20 | 32,98 | 33,66 | -3,39% | 272,00 |
| 18.06.2025 | 35,94 | 35,94 | 34,82 | 34,84 | -2,99% | - |
| 17.06.2025 | 35,20 | 36,28 | 35,20 | 35,92 | 1,47% | 447,00 |
| 16.06.2025 | 37,17 | 37,23 | 34,50 | 35,40 | -3,56% | 3.990,00 |
| 13.06.2025 | 39,13 | 39,19 | 36,70 | 36,70 | -4,46% | - |
| 12.06.2025 | 37,74 | 39,54 | 37,46 | 38,42 | 2,32% | 8,00 |
| 11.06.2025 | 37,53 | 38,03 | 37,19 | 37,54 | -0,16% | - |
| 10.06.2025 | 37,30 | 38,14 | 36,96 | 37,60 | 0,95% | 180,00 |
| 09.06.2025 | 37,34 | 37,94 | 36,89 | 37,25 | -0,22% | - |
| 06.06.2025 | 37,34 | 37,72 | 36,76 | 37,33 | -1,03% | 410,00 |
| 05.06.2025 | 37,47 | 37,83 | 37,10 | 37,72 | 0,64% | - |
| 04.06.2025 | 36,84 | 38,24 | 36,72 | 37,48 | 1,34% | 414,00 |
| 03.06.2025 | 37,85 | 37,86 | 36,03 | 36,98 | -2,15% | 320,00 |
| 02.06.2025 | 38,49 | 40,22 | 36,48 | 37,80 | -1,78% | 600,00 |
| 30.05.2025 | 38,35 | 38,71 | 37,99 | 38,48 | 0,23% | - |