25,040€
-2,80%
Echtzeit-Aktienkurs ATOS SE NOM.EO 1
Bid:
Ask:
Aktienkurse zur ATOS SE NOM.EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 25,97 | 26,13 | 24,75 | 25,04 | -3,95% | 2.376,00 |
| 09.09.2026 | 26,28 | 26,55 | 25,66 | 26,07 | -0,42% | 4.664,00 |
| 08.09.2026 | 26,20 | 26,77 | 25,81 | 26,18 | -0,76% | 29.455,00 |
| 07.09.2026 | 26,70 | 27,17 | 25,74 | 26,38 | -3,37% | 1.001,00 |
| 04.09.2026 | 27,54 | 27,58 | 26,63 | 27,30 | -0,76% | 13.192,00 |
| 03.09.2026 | 27,26 | 27,87 | 26,91 | 27,51 | 0,95% | 37.392,00 |
| 02.09.2026 | 28,01 | 28,36 | 26,66 | 27,25 | -2,92% | 40.543,00 |
| 01.09.2026 | 28,21 | 28,52 | 27,44 | 28,07 | -0,21% | 12.643,00 |
| 31.08.2026 | 28,99 | 29,55 | 27,92 | 28,13 | -3,03% | 14.938,00 |
| 28.08.2026 | 28,31 | 29,33 | 28,07 | 29,01 | 2,11% | 3.560,00 |
| 27.08.2026 | 28,62 | 28,64 | 27,92 | 28,41 | -0,28% | 7.549,00 |
| 26.08.2026 | 28,63 | 28,92 | 28,36 | 28,49 | -0,45% | 6.805,00 |
| 25.08.2026 | 28,71 | 28,91 | 28,27 | 28,62 | -0,07% | 16.705,00 |
| 24.08.2026 | 28,97 | 29,63 | 28,48 | 28,64 | -0,97% | 4.462,00 |
| 21.08.2026 | 28,81 | 29,20 | 28,44 | 28,92 | 0,49% | 1.426,00 |
| 20.08.2026 | 28,89 | 29,03 | 14,27 | 28,78 | -0,59% | 2.813,00 |
| 19.08.2026 | 28,16 | 29,16 | 27,92 | 28,95 | 2,70% | 38.379,00 |
| 18.08.2026 | 29,19 | 29,20 | 28,00 | 28,19 | -3,89% | 10.550,00 |
| 17.08.2026 | 29,82 | 29,98 | 28,83 | 29,33 | -2,43% | 4.823,00 |
| 14.08.2026 | 29,74 | 30,20 | 14,69 | 30,06 | 1,21% | 12.702,00 |
| 13.08.2026 | 29,79 | 30,12 | 28,83 | 29,70 | -1,00% | 4.141,00 |
| 12.08.2026 | 30,20 | 30,24 | 29,44 | 30,00 | -0,50% | 32.550,00 |
| 11.08.2026 | 31,07 | 31,09 | 29,61 | 30,15 | -2,90% | 53.272,00 |
| 10.08.2026 | 32,12 | 32,20 | 30,79 | 31,05 | -3,33% | 7.054,00 |
| 07.08.2026 | 31,72 | 32,44 | 31,53 | 32,12 | 1,26% | 3.863,00 |
| 06.08.2026 | 31,45 | 32,76 | 31,20 | 31,72 | -1,86% | 10.998,00 |
| 05.08.2026 | 31,98 | 32,79 | 31,56 | 32,32 | 1,28% | 9.636,00 |
| 04.08.2026 | 32,35 | 32,57 | 31,38 | 31,91 | -1,94% | 9.840,00 |
| 03.08.2026 | 32,57 | 34,65 | 30,40 | 32,54 | 1,72% | 14.633,00 |
| 31.07.2026 | 31,80 | 32,76 | 30,67 | 31,99 | -0,22% | 2.692,00 |
| 30.07.2026 | 34,77 | 36,50 | 30,26 | 32,06 | -5,01% | 27.790,00 |
| 29.07.2026 | 31,91 | 34,24 | 31,60 | 33,75 | 4,88% | 11.485,00 |
| 28.07.2026 | 31,31 | 32,69 | 30,75 | 32,18 | 1,84% | 17.958,00 |
| 27.07.2026 | 30,61 | 31,77 | 30,09 | 31,60 | 4,60% | 26.930,00 |
| 24.07.2026 | 28,69 | 30,37 | 28,40 | 30,21 | 5,15% | 1.763,00 |
| 23.07.2026 | 28,50 | 29,08 | 28,35 | 28,73 | 0,63% | 4.245,00 |
| 22.07.2026 | 28,74 | 29,31 | 27,70 | 28,55 | -0,24% | 28.525,00 |
| 21.07.2026 | 31,03 | 31,05 | 28,49 | 28,62 | -6,41% | 28.273,00 |
| 20.07.2026 | 30,43 | 30,92 | 29,65 | 30,58 | 0,63% | 6.420,00 |
| 17.07.2026 | 30,81 | 31,43 | 30,05 | 30,39 | -2,06% | 19.614,00 |
| 16.07.2026 | 32,72 | 33,12 | 30,95 | 31,03 | -4,82% | 8.635,00 |
| 15.07.2026 | 32,37 | 33,22 | 32,11 | 32,60 | 1,18% | 11.050,00 |
| 14.07.2026 | 32,87 | 33,25 | 32,15 | 32,22 | -1,89% | 6.562,00 |
| 13.07.2026 | 33,08 | 33,34 | 32,47 | 32,84 | -0,21% | 18.598,00 |
| 10.07.2026 | 32,94 | 33,40 | 32,89 | 32,91 | -0,30% | 25.677,00 |
| 09.07.2026 | 33,14 | 33,18 | 32,66 | 33,01 | -0,30% | 3.308,00 |
| 08.07.2026 | 34,48 | 35,81 | 32,76 | 33,11 | -3,75% | 22.046,00 |
| 07.07.2026 | 33,95 | 34,97 | 33,70 | 34,40 | 0,94% | 14.594,00 |
| 06.07.2026 | 34,18 | 34,26 | 33,77 | 34,08 | -0,15% | 22.731,00 |
| 03.07.2026 | 34,75 | 34,82 | 33,92 | 34,13 | -1,24% | 25.324,00 |
| 02.07.2026 | 34,32 | 35,01 | 33,17 | 34,56 | 0,82% | 15.129,00 |
| 01.07.2026 | 34,22 | 34,33 | 33,55 | 34,28 | 0,38% | 1.298,00 |
| 30.06.2026 | 33,94 | 34,15 | 33,21 | 34,15 | 0,77% | 10.304,00 |
| 29.06.2026 | 33,08 | 34,47 | 32,85 | 33,89 | 3,58% | 4.111,00 |
| 26.06.2026 | 33,17 | 33,70 | 32,55 | 32,72 | -1,95% | 8.103,00 |
| 25.06.2026 | 33,40 | 33,87 | 33,05 | 33,37 | 0,12% | 12.221,00 |
| 24.06.2026 | 33,72 | 34,18 | 33,02 | 33,33 | -1,97% | 10.955,00 |
| 23.06.2026 | 34,33 | 35,47 | 33,72 | 34,00 | -1,11% | 44.469,00 |
| 22.06.2026 | 34,41 | 34,83 | 17,06 | 34,38 | 0,12% | 10.536,00 |
| 19.06.2026 | 35,15 | 35,41 | 33,61 | 34,34 | -1,44% | 24.346,00 |
| 18.06.2026 | 36,94 | 36,99 | 33,44 | 34,84 | -4,86% | 43.785,00 |
| 17.06.2026 | 36,59 | 37,64 | 35,67 | 36,62 | 1,02% | 1.836,00 |
| 16.06.2026 | 36,90 | 37,93 | 36,10 | 36,25 | -1,65% | 12.150,00 |
| 15.06.2026 | 36,30 | 37,54 | 35,48 | 36,86 | 3,95% | 17.584,00 |
| 12.06.2026 | 34,57 | 35,67 | 34,22 | 35,46 | 2,72% | 16.194,00 |
| 11.06.2026 | 34,47 | 34,56 | 33,21 | 34,52 | 0,52% | 19.549,00 |
| 10.06.2026 | 35,29 | 35,79 | 33,75 | 34,34 | -3,97% | 46.760,00 |
| 09.06.2026 | 37,22 | 37,28 | 34,91 | 35,76 | -3,92% | 19.925,00 |
| 08.06.2026 | 37,37 | 37,79 | 35,91 | 37,22 | -1,04% | 15.393,00 |
| 05.06.2026 | 39,33 | 39,48 | 37,24 | 37,61 | -4,93% | 19.075,00 |
| 04.06.2026 | 38,88 | 39,88 | 38,21 | 39,56 | 1,80% | 28.308,00 |
| 03.06.2026 | 40,99 | 41,43 | 38,16 | 38,86 | -5,47% | 13.728,00 |
| 02.06.2026 | 40,92 | 44,88 | 40,30 | 41,11 | 0,61% | 25.412,00 |
| 01.06.2026 | 40,68 | 42,05 | 40,19 | 40,86 | -0,07% | 21.697,00 |
| 29.05.2026 | 39,99 | 40,92 | 39,04 | 40,89 | 1,82% | 13.154,00 |
| 28.05.2026 | 41,43 | 43,16 | 39,06 | 40,16 | -4,72% | 8.596,00 |
| 27.05.2026 | 43,67 | 43,88 | 42,04 | 42,15 | -3,06% | 28.428,00 |
| 26.05.2026 | 45,08 | 45,38 | 43,06 | 43,48 | -3,55% | 4.266,00 |
| 25.05.2026 | 44,29 | 45,74 | 42,70 | 45,08 | 3,49% | 3.928,00 |
| 22.05.2026 | 41,09 | 44,30 | 41,00 | 43,56 | 6,01% | 11.329,00 |
| 21.05.2026 | 40,84 | 41,56 | 39,35 | 41,09 | 0,66% | 23.696,00 |
| 20.05.2026 | 40,05 | 40,94 | 38,81 | 40,82 | 2,08% | 1.491,00 |
| 19.05.2026 | 38,23 | 41,98 | 37,95 | 39,99 | 4,85% | 3.520,00 |
| 18.05.2026 | 38,13 | 38,99 | 37,57 | 38,14 | 0,10% | 2.389,00 |
| 15.05.2026 | 38,23 | 38,88 | 37,31 | 38,10 | -0,73% | 2.430,00 |
| 14.05.2026 | 36,89 | 38,79 | 36,72 | 38,38 | 3,34% | 2.975,00 |
| 13.05.2026 | 36,37 | 37,87 | 35,72 | 37,14 | 2,12% | 11.455,00 |
| 12.05.2026 | 36,61 | 36,61 | 34,84 | 36,37 | -0,22% | 7.695,00 |
| 11.05.2026 | 37,02 | 37,90 | 35,72 | 36,45 | -1,78% | 2.952,00 |
| 08.05.2026 | 36,89 | 37,36 | 36,15 | 37,11 | 0,76% | 2.670,00 |
| 07.05.2026 | 35,85 | 38,41 | 34,87 | 36,83 | 6,57% | 3.393,00 |
| 06.05.2026 | 34,75 | 36,17 | 34,24 | 34,56 | -0,78% | 1.320,00 |
| 05.05.2026 | 34,97 | 35,15 | 34,03 | 34,83 | -0,63% | - |
| 04.05.2026 | 33,56 | 35,25 | 33,01 | 35,05 | 6,12% | 603,00 |
| 30.04.2026 | 33,12 | 33,35 | 32,39 | 33,03 | 0,03% | - |
| 29.04.2026 | 34,09 | 34,44 | 32,51 | 33,02 | -3,05% | 4.736,00 |
| 28.04.2026 | 34,31 | 34,55 | 33,30 | 34,06 | -0,99% | - |
| 27.04.2026 | 34,57 | 34,71 | 33,74 | 34,40 | -0,78% | 550,00 |
| 24.04.2026 | 34,05 | 34,67 | 33,53 | 34,67 | 2,12% | 9.184,00 |
| 23.04.2026 | 36,21 | 36,57 | 33,34 | 33,95 | -6,53% | 5.214,00 |