30,990€
2,75%
Echtzeit-Aktienkurs Atos SE
Bid:
Ask:
Aktienkurse zur Atos SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 30,61 | 31,49 | 30,09 | 31,08 | 2,88% | - |
| 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 |
| 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 |