42,520€
3,81%
Echtzeit-Aktienkurs Atos SE
Bid:
Ask:
Aktienkurse zur Atos SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 41,09 | 42,86 | 41,00 | 42,59 | 3,65% | 1.983,00 |
| 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 |
| 22.04.2026 | 36,31 | 38,53 | 34,61 | 36,32 | -1,12% | - |
| 21.04.2026 | 35,11 | 38,70 | 34,43 | 36,73 | -0,94% | 35.980,00 |
| 20.04.2026 | 38,42 | 38,48 | 36,76 | 37,08 | -3,29% | 9.700,00 |
| 17.04.2026 | 37,25 | 39,09 | 37,08 | 38,34 | 3,18% | 1.350,00 |
| 16.04.2026 | 35,73 | 38,73 | 35,36 | 37,16 | 3,94% | 6.670,00 |
| 15.04.2026 | 35,39 | 35,83 | 34,36 | 35,75 | 1,79% | 5.220,00 |
| 14.04.2026 | 35,45 | 35,86 | 34,20 | 35,12 | 2,33% | 6.983,00 |
| 13.04.2026 | 33,52 | 35,46 | 33,28 | 34,32 | 1,18% | - |
| 10.04.2026 | 33,63 | 34,59 | 33,14 | 33,92 | 1,07% | 4.600,00 |
| 09.04.2026 | 33,78 | 34,36 | 32,65 | 33,56 | -1,29% | - |
| 08.04.2026 | 34,35 | 36,21 | 33,78 | 34,00 | 2,22% | 8.880,00 |
| 07.04.2026 | 34,79 | 35,25 | 32,01 | 33,26 | -5,03% | 5.790,00 |
| 02.04.2026 | 35,61 | 36,21 | 33,63 | 35,02 | -4,47% | 4.650,00 |
| 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% | - |