34,950€
-4,15%
Echtzeit-Aktienkurs Atos SE
Bid:
Ask:
Aktienkurse zur Atos SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 35,61 | 36,21 | 33,63 | 34,99 | -4,55% | 4.440,00 |
| 01.04.2026 | 34,45 | 36,74 | 33,63 | 36,66 | 6,64% | 1.250,00 |
| 31.03.2026 | 34,24 | 34,80 | 33,04 | 34,38 | 1,60% | 13.030,00 |
| 30.03.2026 | 34,58 | 35,05 | 32,76 | 33,84 | -3,17% | 6.000,00 |
| 27.03.2026 | 37,34 | 37,91 | 34,81 | 34,95 | -5,66% | 28.600,00 |
| 26.03.2026 | 36,73 | 38,23 | 36,10 | 37,04 | 0,74% | 6.734,00 |
| 25.03.2026 | 38,12 | 38,51 | 36,21 | 36,77 | -3,91% | 2.280,00 |
| 24.03.2026 | 38,20 | 38,60 | 36,59 | 38,27 | -1,03% | 1.620,00 |
| 23.03.2026 | 38,10 | 38,96 | 36,55 | 38,67 | 0,99% | 14.595,00 |
| 20.03.2026 | 39,59 | 40,45 | 37,99 | 38,29 | -3,30% | - |
| 19.03.2026 | 38,04 | 40,11 | 37,91 | 39,59 | 3,98% | - |
| 18.03.2026 | 39,25 | 40,38 | 38,05 | 38,07 | -4,01% | 6.850,00 |
| 17.03.2026 | 39,69 | 40,48 | 37,84 | 39,67 | -0,75% | - |
| 16.03.2026 | 37,12 | 40,17 | 36,24 | 39,96 | 6,57% | 14.080,00 |
| 13.03.2026 | 37,47 | 38,33 | 36,59 | 37,50 | 0,07% | 4.625,00 |
| 12.03.2026 | 37,56 | 38,50 | 36,44 | 37,47 | -0,14% | 25.040,00 |
| 11.03.2026 | 39,14 | 39,32 | 36,36 | 37,52 | -1,97% | - |
| 10.03.2026 | 37,15 | 39,73 | 36,65 | 38,28 | 2,93% | 7.885,00 |
| 09.03.2026 | 37,19 | 37,89 | 35,53 | 37,19 | -2,41% | 5.558,00 |
| 06.03.2026 | 42,00 | 43,87 | 36,30 | 38,11 | -5,75% | 7.630,00 |
| 05.03.2026 | 39,75 | 41,46 | 38,57 | 40,43 | 1,21% | 21.500,00 |
| 04.03.2026 | 37,88 | 41,12 | 37,56 | 39,95 | 4,05% | 15.930,00 |
| 03.03.2026 | 40,65 | 40,87 | 37,69 | 38,40 | -6,11% | 1.840,00 |
| 02.03.2026 | 38,75 | 40,90 | 37,53 | 40,89 | 2,25% | 14.256,00 |
| 27.02.2026 | 39,59 | 40,65 | 37,63 | 40,00 | 1,50% | 9.900,00 |
| 26.02.2026 | 35,54 | 40,30 | 35,15 | 39,41 | 9,69% | 7.823,00 |
| 25.02.2026 | 35,84 | 36,25 | 34,67 | 35,93 | 1,02% | 1.314,00 |
| 24.02.2026 | 36,33 | 36,37 | 34,17 | 35,56 | -3,43% | 7.578,00 |
| 23.02.2026 | 39,50 | 39,86 | 36,40 | 36,83 | -8,44% | 4.544,00 |
| 20.02.2026 | 40,54 | 40,60 | 38,65 | 40,22 | -1,26% | 3.420,00 |
| 19.02.2026 | 42,04 | 42,06 | 40,10 | 40,74 | -2,98% | 315,00 |
| 18.02.2026 | 41,43 | 43,25 | 39,01 | 41,99 | 1,41% | 5.944,00 |
| 17.02.2026 | 43,02 | 43,37 | 40,83 | 41,40 | -4,45% | 3.760,00 |
| 16.02.2026 | 44,08 | 44,87 | 42,09 | 43,33 | -3,02% | 13.127,00 |
| 13.02.2026 | 44,50 | 45,45 | 44,07 | 44,68 | 0,58% | 8.480,00 |
| 12.02.2026 | 46,93 | 47,56 | 44,15 | 44,42 | -5,23% | 17.674,00 |
| 11.02.2026 | 48,92 | 48,93 | 46,56 | 46,87 | -4,79% | 2.642,00 |
| 10.02.2026 | 49,27 | 49,95 | 48,55 | 49,23 | -0,70% | - |
| 09.02.2026 | 48,79 | 50,33 | 47,75 | 49,58 | 2,72% | 2.160,00 |
| 06.02.2026 | 51,15 | 51,35 | 47,69 | 48,26 | -5,55% | 2.382,00 |
| 05.02.2026 | 52,57 | 52,68 | 50,16 | 51,10 | -2,98% | 9.356,00 |
| 04.02.2026 | 54,48 | 54,89 | 51,65 | 52,67 | -3,37% | 4.808,00 |
| 03.02.2026 | 57,93 | 58,71 | 54,02 | 54,50 | -6,00% | 231,00 |
| 02.02.2026 | 55,76 | 58,81 | 54,70 | 57,98 | 5,02% | 145,00 |
| 30.01.2026 | 56,81 | 57,67 | 54,91 | 55,21 | -3,46% | 12.150,00 |
| 29.01.2026 | 59,34 | 59,84 | 56,19 | 57,19 | -3,40% | 6.521,00 |
| 28.01.2026 | 60,05 | 60,78 | 58,70 | 59,20 | -1,37% | 112,00 |
| 27.01.2026 | 60,44 | 61,66 | 59,23 | 60,03 | -0,34% | 580,00 |
| 26.01.2026 | 59,85 | 60,48 | 56,93 | 60,23 | 1,06% | 5.060,00 |
| 23.01.2026 | 58,09 | 61,09 | 57,31 | 59,60 | 2,41% | 252,00 |
| 22.01.2026 | 58,63 | 59,28 | 54,49 | 58,20 | -0,27% | 7.009,00 |
| 21.01.2026 | 54,19 | 59,42 | 54,19 | 58,36 | 7,38% | 3.212,00 |
| 20.01.2026 | 53,98 | 55,37 | 52,70 | 54,35 | 1,00% | 6.076,00 |
| 19.01.2026 | 56,09 | 56,09 | 52,58 | 53,81 | -6,94% | 5.925,00 |
| 16.01.2026 | 56,78 | 58,15 | 56,40 | 57,83 | 1,34% | 84,00 |
| 15.01.2026 | 56,94 | 58,17 | 56,24 | 57,06 | 0,65% | 2.699,00 |
| 14.01.2026 | 56,32 | 57,68 | 55,25 | 56,69 | -0,20% | 315,00 |
| 13.01.2026 | 56,73 | 57,50 | 55,09 | 56,81 | 0,56% | 18.000,00 |
| 12.01.2026 | 53,19 | 56,95 | 53,04 | 56,49 | 6,94% | 2.305,00 |
| 09.01.2026 | 51,32 | 54,46 | 51,19 | 52,83 | 2,79% | 675,00 |
| 08.01.2026 | 52,72 | 53,72 | 50,92 | 51,39 | -2,77% | 3.370,00 |
| 07.01.2026 | 51,87 | 54,11 | 51,80 | 52,86 | 2,47% | 5.160,00 |
| 06.01.2026 | 51,02 | 52,39 | 49,22 | 51,58 | 1,30% | 9.290,00 |
| 05.01.2026 | 52,89 | 53,39 | 49,18 | 50,92 | -3,38% | 10.720,00 |
| 02.01.2026 | 49,74 | 54,72 | 49,61 | 52,70 | 8,36% | 4.796,00 |
| 30.12.2025 | 48,12 | 49,17 | 48,12 | 48,63 | 9,28% | - |
| 29.12.2025 | 44,51 | 49,40 | 44,51 | 44,51 | -2,12% | - |
| 23.12.2025 | 45,28 | 46,46 | 45,06 | 45,47 | 0,88% | - |
| 22.12.2025 | 47,01 | 47,05 | 45,04 | 45,07 | -3,42% | - |
| 19.12.2025 | 47,94 | 48,65 | 45,81 | 46,67 | -1,99% | - |
| 18.12.2025 | 47,85 | 49,30 | 47,50 | 47,62 | -0,43% | 5,00 |
| 17.12.2025 | 49,70 | 49,98 | 47,65 | 47,83 | -3,99% | - |
| 16.12.2025 | 55,65 | 55,77 | 49,14 | 49,82 | -10,57% | 1.158,00 |
| 15.12.2025 | 54,25 | 56,76 | 53,77 | 55,70 | 1,43% | 150,00 |
| 12.12.2025 | 50,20 | 55,42 | 49,99 | 54,92 | 9,97% | - |
| 11.12.2025 | 49,34 | 50,35 | 48,97 | 49,94 | 1,33% | - |
| 10.12.2025 | 48,16 | 50,05 | 48,12 | 49,28 | 2,31% | - |
| 09.12.2025 | 48,18 | 48,94 | 47,53 | 48,17 | 1,86% | - |
| 08.12.2025 | 47,77 | 48,62 | 47,21 | 47,29 | -1,18% | - |
| 05.12.2025 | 47,07 | 48,74 | 47,07 | 47,86 | 2,64% | - |
| 04.12.2025 | 47,51 | 47,89 | 46,63 | 46,63 | -1,10% | - |
| 03.12.2025 | 44,86 | 47,77 | 44,55 | 47,14 | 4,13% | 1.500,00 |
| 02.12.2025 | 45,25 | 45,33 | 43,32 | 45,28 | 3,18% | - |
| 01.12.2025 | 45,58 | 46,13 | 43,88 | 43,88 | -3,95% | 250,00 |
| 28.11.2025 | 45,61 | 46,12 | 45,12 | 45,69 | 0,06% | - |
| 27.11.2025 | 44,84 | 46,50 | 44,47 | 45,66 | 4,53% | 60,00 |
| 26.11.2025 | 43,71 | 45,68 | 43,31 | 43,68 | -0,06% | - |
| 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 |