30,680€
-0,45%
Echtzeit-Aktienkurs ATOS SE NOM.EO 1
Bid:
Ask:
Aktienkurse zur ATOS SE NOM.EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 31,13 | 31,57 | 30,64 | 30,68 | -1,78% | - |
| 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% | - |
| 29.05.2025 | 37,52 | 38,73 | 37,52 | 38,39 | 1,43% | - |
| 28.05.2025 | 37,86 | 38,84 | 37,63 | 37,85 | 0,10% | 20,00 |
| 27.05.2025 | 38,77 | 39,26 | 37,42 | 37,81 | -2,44% | 1.288,00 |
| 26.05.2025 | 37,90 | 39,62 | 37,84 | 38,76 | 1,77% | 30,00 |
| 23.05.2025 | 36,34 | 39,32 | 35,90 | 38,09 | 4,81% | 1.200,00 |
| 22.05.2025 | 36,88 | 37,08 | 35,73 | 36,34 | -1,32% | - |
| 21.05.2025 | 36,05 | 37,19 | 36,00 | 36,83 | 1,87% | 6,00 |
| 20.05.2025 | 35,41 | 36,68 | 34,75 | 36,15 | 1,84% | 299,00 |
| 19.05.2025 | 36,29 | 36,86 | 34,81 | 35,50 | -2,01% | 750,00 |
| 16.05.2025 | 36,51 | 37,02 | 35,76 | 36,23 | -0,78% | 138,00 |
| 15.05.2025 | 37,10 | 39,21 | 36,15 | 36,51 | -1,97% | 710,00 |
| 14.05.2025 | 40,74 | 44,06 | 34,51 | 37,24 | -11,75% | 1.698,00 |
| 13.05.2025 | 42,06 | 44,91 | 41,89 | 42,20 | 0,29% | 272,00 |
| 12.05.2025 | 40,97 | 43,64 | 40,63 | 42,08 | 2,58% | 2.009,00 |
| 09.05.2025 | 37,74 | 41,61 | 37,74 | 41,02 | 5,17% | 234,00 |
| 08.05.2025 | 39,01 | 39,61 | 37,71 | 39,00 | -0,03% | 1.706,00 |
| 07.05.2025 | 36,06 | 39,51 | 35,74 | 39,01 | 8,20% | 637,00 |
| 06.05.2025 | 33,76 | 36,08 | 33,76 | 36,06 | 3,32% | - |
| 05.05.2025 | 35,53 | 35,53 | 34,77 | 34,90 | -2,61% | 1.355,00 |
| 02.05.2025 | 34,66 | 36,05 | 34,66 | 35,84 | 0,27% | 55,00 |
| 30.04.2025 | 35,32 | 35,74 | 34,77 | 35,74 | 0,93% | 325,00 |
| 29.04.2025 | 36,76 | 37,51 | 35,17 | 35,41 | -2,22% | 2.113,00 |
| 28.04.2025 | 35,62 | 37,88 | 34,98 | 36,21 | -1,40% | 318,00 |