43,963€
0,59%
Echtzeit-Aktienkurs Atos SE
Bid:
Ask:
Aktienkurse zur Atos SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 43,71 | 43,96 | 43,71 | 43,96 | 0,58% | - |
| 25.11.2025 | 43,46 | 44,05 | 42,83 | 43,71 | 2,96% | - |
| 24.11.2025 | 41,50 | 43,56 | 41,35 | 42,45 | 3,55% | - |
| 21.11.2025 | 42,20 | 43,88 | 41,00 | 41,00 | -3,55% | - |
| 20.11.2025 | 43,82 | 45,32 | 42,20 | 42,51 | -2,71% | - |
| 19.11.2025 | 43,93 | 45,52 | 43,68 | 43,69 | -0,24% | 6,00 |
| 18.11.2025 | 43,92 | 45,19 | 41,38 | 43,80 | 1,87% | 5,00 |
| 17.11.2025 | 44,01 | 44,64 | 42,88 | 42,99 | -1,79% | - |
| 14.11.2025 | 44,74 | 44,88 | 42,83 | 43,78 | -2,04% | 30,00 |
| 13.11.2025 | 44,35 | 45,55 | 44,21 | 44,69 | -0,42% | 75,00 |
| 12.11.2025 | 45,65 | 45,72 | 44,44 | 44,87 | -0,92% | - |
| 11.11.2025 | 44,97 | 46,50 | 44,90 | 45,29 | 3,07% | 700,00 |
| 10.11.2025 | 44,44 | 46,65 | 43,94 | 43,94 | -1,93% | 800,00 |
| 07.11.2025 | 46,79 | 47,62 | 44,48 | 44,81 | -3,96% | 432,00 |
| 06.11.2025 | 48,04 | 49,94 | 46,61 | 46,65 | -1,02% | 460,00 |
| 05.11.2025 | 50,17 | 50,18 | 46,71 | 47,14 | -2,78% | - |
| 04.11.2025 | 50,19 | 50,20 | 47,95 | 48,49 | -1,50% | 10,00 |
| 03.11.2025 | 50,20 | 51,68 | 49,23 | 49,23 | 0,76% | - |
| 31.10.2025 | 49,92 | 51,20 | 48,86 | 48,86 | -2,70% | - |
| 30.10.2025 | 53,33 | 53,58 | 49,72 | 50,21 | -5,82% | 600,00 |
| 29.10.2025 | 52,85 | 54,06 | 52,38 | 53,31 | 0,60% | - |
| 28.10.2025 | 51,76 | 54,30 | 51,13 | 52,99 | 2,83% | - |
| 27.10.2025 | 52,53 | 53,27 | 51,31 | 51,53 | -2,33% | - |
| 24.10.2025 | 51,00 | 52,95 | 50,37 | 52,76 | 2,41% | 50,00 |
| 23.10.2025 | 52,27 | 53,59 | 50,41 | 51,52 | -0,75% | 600,00 |
| 22.10.2025 | 52,25 | 56,23 | 51,59 | 51,91 | -0,88% | - |
| 21.10.2025 | 56,61 | 56,61 | 47,67 | 52,37 | -6,42% | 2.851,00 |
| 20.10.2025 | 53,68 | 56,92 | 52,68 | 55,96 | 5,25% | 180,00 |
| 17.10.2025 | 52,58 | 54,61 | 50,60 | 53,17 | 2,82% | - |
| 16.10.2025 | 50,75 | 53,19 | 50,47 | 51,71 | 1,04% | - |
| 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 |