27,430€
-2,04%
Echtzeit-Aktienkurs Atos SE
Bid:
Ask:
Aktienkurse zur Atos SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 27,89 | 28,48 | 27,37 | 27,38 | -2,56% | - |
| 29.10.2026 | 27,79 | 28,74 | 27,00 | 28,10 | 1,52% | 45.004,00 |
| 28.10.2026 | 25,44 | 27,85 | 24,96 | 27,68 | 8,63% | 54.136,00 |
| 27.10.2026 | 25,16 | 25,64 | 24,64 | 25,48 | 1,27% | 3.774,00 |
| 26.10.2026 | 23,52 | 25,74 | 23,04 | 25,16 | 6,75% | 86.309,00 |
| 23.10.2026 | 23,79 | 24,62 | 23,23 | 23,57 | -0,97% | 36.028,00 |
| 22.10.2026 | 25,94 | 26,19 | 23,36 | 23,80 | -8,21% | 22.183,00 |
| 21.10.2026 | 22,79 | 26,98 | 22,51 | 25,93 | 14,43% | 54.141,00 |
| 20.10.2026 | 22,24 | 23,05 | 21,69 | 22,66 | 1,71% | 28.600,00 |
| 19.10.2026 | 22,60 | 22,93 | 21,55 | 22,28 | -2,19% | 101.780,00 |
| 16.10.2026 | 22,03 | 22,95 | 21,68 | 22,78 | 3,78% | 32.597,00 |
| 15.10.2026 | 22,23 | 25,87 | 21,43 | 21,95 | -1,26% | 19.305,00 |
| 14.10.2026 | 21,79 | 22,70 | 21,44 | 22,23 | 1,97% | 18.475,00 |
| 13.10.2026 | 22,25 | 22,27 | 21,39 | 21,80 | -1,85% | 8.988,00 |
| 12.10.2026 | 21,41 | 22,32 | 20,81 | 22,21 | 3,40% | 15.828,00 |
| 09.10.2026 | 21,28 | 22,09 | 21,01 | 21,48 | 0,89% | 10.941,00 |
| 08.10.2026 | 21,91 | 22,25 | 20,98 | 21,29 | -3,58% | 7.744,00 |
| 07.10.2026 | 21,96 | 22,44 | 21,49 | 22,08 | 0,27% | 32.988,00 |
| 06.10.2026 | 21,40 | 22,21 | 10,91 | 22,02 | 2,51% | 9.375,00 |
| 05.10.2026 | 22,04 | 22,24 | 21,22 | 21,48 | -2,81% | 6.635,00 |
| 02.10.2026 | 22,26 | 22,48 | 21,68 | 22,10 | -0,85% | 57.153,00 |
| 01.10.2026 | 21,25 | 23,12 | 20,18 | 22,29 | 5,69% | 32.716,00 |
| 30.09.2026 | 20,44 | 21,50 | 19,66 | 21,09 | 1,59% | 53.589,00 |
| 29.09.2026 | 21,55 | 21,64 | 20,31 | 20,76 | -3,53% | 15.245,00 |
| 28.09.2026 | 22,49 | 22,64 | 21,37 | 21,52 | -4,99% | 33.020,00 |
| 25.09.2026 | 22,87 | 22,90 | 21,85 | 22,65 | -1,01% | 6.595,00 |
| 24.09.2026 | 23,80 | 23,94 | 22,72 | 22,88 | -4,98% | 21.562,00 |
| 23.09.2026 | 24,18 | 24,27 | 23,25 | 24,08 | -0,95% | 26.034,00 |
| 22.09.2026 | 23,69 | 24,73 | 23,06 | 24,31 | 2,44% | 44.214,00 |
| 21.09.2026 | 23,86 | 24,40 | 23,24 | 23,73 | -1,90% | 50.092,00 |
| 18.09.2026 | 25,42 | 26,04 | 23,82 | 24,19 | -6,09% | 27.535,00 |
| 17.09.2026 | 25,86 | 26,04 | 25,46 | 25,76 | 0,31% | 11.264,00 |
| 16.09.2026 | 25,10 | 26,10 | 24,72 | 25,68 | 1,50% | 16.100,00 |
| 15.09.2026 | 25,24 | 25,59 | 24,36 | 25,30 | -0,20% | 5.575,00 |
| 14.09.2026 | 24,88 | 25,66 | 24,50 | 25,35 | 0,92% | 34.994,00 |
| 11.09.2026 | 24,95 | 25,25 | 24,24 | 25,12 | 0,32% | 38.532,00 |
| 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 |