54,055€
5,49%
Echtzeit-Aktienkurs Atos SE
Bid:
Ask:
Aktienkurse zur Atos SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 51,61 | 54,47 | 50,42 | 53,93 | 5,25% | 924,00 |
| 15.10.2025 | 50,53 | 53,51 | 49,06 | 51,24 | 0,82% | 725,00 |
| 14.10.2025 | 51,95 | 52,55 | 50,00 | 50,83 | -1,50% | 1.185,00 |
| 13.10.2025 | 54,80 | 56,50 | 50,82 | 51,60 | -4,30% | 303,00 |
| 10.10.2025 | 53,57 | 56,43 | 52,58 | 53,92 | 0,94% | 657,00 |
| 09.10.2025 | 54,90 | 55,21 | 52,76 | 53,42 | -3,15% | 457,00 |
| 08.10.2025 | 55,38 | 56,64 | 54,16 | 55,16 | 1,07% | 878,00 |
| 07.10.2025 | 57,54 | 58,71 | 54,30 | 54,57 | -5,64% | 685,00 |
| 06.10.2025 | 59,23 | 61,76 | 56,13 | 57,83 | -3,44% | 3.359,00 |
| 03.10.2025 | 61,02 | 62,47 | 58,25 | 59,89 | -2,28% | 506,00 |
| 02.10.2025 | 61,66 | 63,26 | 60,20 | 61,29 | -0,24% | 138,00 |
| 01.10.2025 | 56,41 | 62,05 | 56,09 | 61,44 | 8,36% | 1.349,00 |
| 30.09.2025 | 50,33 | 58,11 | 50,02 | 56,70 | 12,65% | 1.158,00 |
| 29.09.2025 | 49,10 | 51,12 | 48,67 | 50,34 | 3,48% | 1.097,00 |
| 26.09.2025 | 51,13 | 51,87 | 48,44 | 48,64 | -4,99% | 951,00 |
| 25.09.2025 | 52,26 | 53,30 | 49,93 | 51,20 | -2,24% | 2,00 |
| 24.09.2025 | 49,30 | 53,22 | 49,18 | 52,37 | 6,39% | 1.788,00 |
| 23.09.2025 | 47,07 | 49,83 | 46,97 | 49,23 | 4,96% | 1.134,00 |
| 22.09.2025 | 48,57 | 49,06 | 46,34 | 46,90 | -2,70% | 3,00 |
| 19.09.2025 | 47,49 | 51,12 | 47,37 | 48,20 | 1,45% | 543,00 |
| 18.09.2025 | 47,21 | 48,57 | 47,16 | 47,51 | -0,18% | 546,00 |
| 17.09.2025 | 46,51 | 48,29 | 45,58 | 47,60 | 2,22% | 545,00 |
| 16.09.2025 | 45,96 | 49,27 | 45,63 | 46,56 | 1,29% | 209,00 |
| 15.09.2025 | 45,28 | 47,86 | 44,58 | 45,97 | 0,35% | 607,00 |
| 12.09.2025 | 46,22 | 46,94 | 45,19 | 45,81 | -2,28% | 1.588,00 |
| 11.09.2025 | 46,28 | 47,46 | 45,70 | 46,88 | -1,87% | 712,00 |
| 10.09.2025 | 45,13 | 49,14 | 44,24 | 47,77 | 6,71% | 3.462,00 |
| 09.09.2025 | 40,32 | 45,34 | 40,30 | 44,77 | 9,60% | 5.008,00 |
| 08.09.2025 | 41,40 | 42,33 | 39,52 | 40,85 | -1,09% | 106,00 |
| 05.09.2025 | 40,14 | 42,46 | 39,36 | 41,30 | 2,48% | 1.884,00 |
| 04.09.2025 | 38,15 | 41,23 | 36,26 | 40,30 | 6,11% | 2.969,00 |
| 03.09.2025 | 39,68 | 40,64 | 37,12 | 37,98 | -4,95% | 564,00 |
| 02.09.2025 | 40,62 | 41,14 | 39,58 | 39,96 | -2,33% | 1.402,00 |
| 01.09.2025 | 43,30 | 43,90 | 40,60 | 40,91 | -5,55% | 1.369,00 |
| 29.08.2025 | 44,61 | 45,85 | 43,01 | 43,31 | -3,00% | 701,00 |
| 28.08.2025 | 44,88 | 45,74 | 43,48 | 44,65 | -0,08% | 1.186,00 |
| 27.08.2025 | 47,32 | 47,34 | 44,44 | 44,69 | -1,92% | 1.508,00 |
| 26.08.2025 | 48,83 | 49,08 | 44,25 | 45,56 | -6,79% | 1.248,00 |
| 25.08.2025 | 43,62 | 50,13 | 43,46 | 48,88 | 12,47% | 1.698,00 |
| 22.08.2025 | 42,53 | 44,56 | 42,20 | 43,46 | 1,68% | 3.456,00 |
| 21.08.2025 | 41,96 | 43,91 | 40,83 | 42,74 | 1,79% | 4,00 |
| 20.08.2025 | 42,17 | 42,78 | 41,55 | 41,99 | -0,08% | 2.574,00 |
| 19.08.2025 | 38,66 | 43,94 | 38,34 | 42,03 | 8,59% | 7.991,00 |
| 18.08.2025 | 39,14 | 39,58 | 38,13 | 38,70 | -1,04% | 4.656,00 |
| 15.08.2025 | 37,81 | 41,14 | 37,71 | 39,11 | 3,59% | 5.938,00 |
| 14.08.2025 | 34,25 | 38,02 | 34,23 | 37,75 | 9,29% | 11.709,00 |
| 13.08.2025 | 35,78 | 36,08 | 34,13 | 34,54 | -3,40% | 5.942,00 |
| 12.08.2025 | 36,06 | 36,16 | 35,37 | 35,76 | -0,54% | 429,00 |
| 11.08.2025 | 36,71 | 37,10 | 35,16 | 35,95 | -1,23% | 3.270,00 |
| 08.08.2025 | 34,13 | 37,64 | 33,86 | 36,40 | 7,30% | 26.581,00 |
| 07.08.2025 | 35,02 | 35,40 | 33,33 | 33,92 | -2,45% | 2.610,00 |
| 06.08.2025 | 32,57 | 36,18 | 32,50 | 34,78 | 7,47% | 5.856,00 |
| 05.08.2025 | 33,05 | 33,16 | 31,15 | 32,36 | -1,33% | 16.917,00 |
| 04.08.2025 | 28,38 | 33,35 | 28,26 | 32,80 | 16,18% | 13.139,00 |
| 01.08.2025 | 28,15 | 28,95 | 26,85 | 28,23 | 0,65% | 710,00 |
| 31.07.2025 | 28,26 | 28,56 | 26,92 | 28,05 | -0,49% | 1.120,00 |
| 30.07.2025 | 28,47 | 28,93 | 27,96 | 28,18 | -1,20% | 655,00 |
| 29.07.2025 | 28,98 | 29,05 | 27,97 | 28,53 | -1,37% | 1.292,00 |
| 28.07.2025 | 28,34 | 29,02 | 28,15 | 28,92 | 3,17% | 3.446,00 |
| 25.07.2025 | 27,70 | 28,18 | 27,10 | 28,03 | 0,81% | 812,00 |
| 24.07.2025 | 27,20 | 28,37 | 26,86 | 27,81 | 2,27% | 1.895,00 |
| 23.07.2025 | 27,12 | 27,27 | 26,76 | 27,19 | 0,46% | 6.878,00 |
| 22.07.2025 | 28,40 | 28,41 | 26,84 | 27,07 | -4,80% | 4.070,00 |
| 21.07.2025 | 27,91 | 29,51 | 27,84 | 28,43 | 2,80% | 2.490,00 |
| 18.07.2025 | 28,39 | 28,81 | 27,52 | 27,66 | -2,61% | 4.156,00 |
| 17.07.2025 | 28,07 | 28,65 | 27,17 | 28,40 | 1,93% | 3.762,00 |
| 16.07.2025 | 27,68 | 27,90 | 26,80 | 27,86 | 0,44% | 2.221,00 |
| 15.07.2025 | 27,22 | 28,89 | 27,07 | 27,74 | 2,50% | 3.361,00 |
| 14.07.2025 | 27,19 | 27,51 | 26,85 | 27,06 | -1,38% | 4.272,00 |
| 11.07.2025 | 28,43 | 28,88 | 27,39 | 27,44 | -3,71% | 2.651,00 |
| 10.07.2025 | 28,29 | 29,38 | 28,15 | 28,50 | 1,36% | 22.579,00 |
| 09.07.2025 | 29,49 | 29,96 | 0,00 | 28,11 | -4,73% | 6.408,00 |
| 08.07.2025 | 29,17 | 30,33 | 29,04 | 29,51 | 1,38% | 3.333,00 |
| 07.07.2025 | 31,04 | 31,25 | 28,12 | 29,11 | -6,71% | 3.982,00 |
| 04.07.2025 | 31,13 | 31,60 | 30,65 | 31,20 | -0,16% | 437,00 |
| 03.07.2025 | 31,32 | 32,19 | 31,09 | 31,25 | -0,07% | 724,00 |
| 02.07.2025 | 31,12 | 31,73 | 29,97 | 31,27 | 0,27% | 200,00 |
| 01.07.2025 | 32,24 | 32,49 | 31,03 | 31,19 | -3,26% | - |
| 30.06.2025 | 32,18 | 32,86 | 32,04 | 32,24 | -0,20% | - |
| 27.06.2025 | 32,49 | 33,12 | 32,10 | 32,31 | -0,90% | - |
| 26.06.2025 | 32,34 | 33,80 | 32,31 | 32,60 | 0,94% | - |
| 25.06.2025 | 32,59 | 33,37 | 30,99 | 32,30 | -0,91% | - |
| 24.06.2025 | 32,36 | 33,20 | 32,08 | 32,59 | 1,23% | 2.939,00 |
| 23.06.2025 | 32,53 | 33,16 | 31,82 | 32,20 | -3,43% | 3.763,00 |
| 20.06.2025 | 33,34 | 33,97 | 32,69 | 33,34 | 0,44% | 2.444,00 |
| 19.06.2025 | 34,99 | 35,01 | 32,77 | 33,19 | -4,73% | 9.697,00 |
| 18.06.2025 | 35,05 | 35,85 | 34,78 | 34,84 | -1,30% | 2.823,00 |
| 17.06.2025 | 35,10 | 36,28 | 0,00 | 35,30 | 0,57% | 792,00 |
| 16.06.2025 | 36,72 | 37,25 | 0,00 | 35,10 | -4,31% | 4.791,00 |
| 13.06.2025 | 38,50 | 38,72 | 36,66 | 36,68 | -5,30% | 2.628,00 |
| 12.06.2025 | 37,50 | 39,55 | 37,42 | 38,73 | 3,27% | 1.774,00 |
| 11.06.2025 | 37,51 | 37,98 | 37,17 | 37,51 | -0,15% | 835,00 |
| 10.06.2025 | 37,20 | 38,12 | 36,96 | 37,56 | 1,03% | 1.625,00 |
| 09.06.2025 | 36,68 | 37,94 | 36,63 | 37,18 | 1,28% | 1.823,00 |
| 06.06.2025 | 37,24 | 37,67 | 36,71 | 36,71 | -1,28% | 716,00 |
| 05.06.2025 | 37,42 | 37,82 | 37,16 | 37,19 | -0,85% | 592,00 |
| 04.06.2025 | 36,79 | 38,23 | 36,71 | 37,51 | 1,63% | 2.329,00 |
| 03.06.2025 | 37,23 | 37,60 | 36,02 | 36,91 | -2,17% | 1.872,00 |
| 02.06.2025 | 39,85 | 40,21 | 36,51 | 37,72 | -1,98% | 3.106,00 |
| 30.05.2025 | 38,34 | 38,69 | 38,00 | 38,49 | 0,37% | 1.065,00 |