40,300€
0,16%
Echtzeit-Aktienkurs Atos SE
Bid:
Ask:
Aktienkurse zur Atos SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2026 | 40,64 | 41,04 | 40,36 | 40,61 | 0,94% | - |
| 02.03.2026 | 38,40 | 40,83 | 37,53 | 40,24 | 0,06% | 1.709,00 |
| 27.02.2026 | 39,46 | 40,65 | 37,62 | 40,21 | 6,05% | 74,00 |
| 26.02.2026 | 35,54 | 38,10 | 35,15 | 37,92 | 5,97% | 1.750,00 |
| 25.02.2026 | 35,84 | 36,25 | 34,67 | 35,78 | 0,57% | 1.560,00 |
| 24.02.2026 | 36,33 | 36,55 | 34,17 | 35,58 | -3,32% | 3.031,00 |
| 23.02.2026 | 39,36 | 39,73 | 36,40 | 36,80 | -8,29% | 6.249,00 |
| 20.02.2026 | 40,34 | 40,45 | 38,64 | 40,13 | -0,14% | 844,00 |
| 19.02.2026 | 42,23 | 42,27 | 40,10 | 40,18 | -5,08% | 1.540,00 |
| 18.02.2026 | 41,45 | 43,27 | 38,95 | 42,33 | 3,09% | 6.515,00 |
| 17.02.2026 | 42,85 | 43,38 | 40,83 | 41,06 | -4,43% | 3.276,00 |
| 16.02.2026 | 44,08 | 44,95 | 42,09 | 42,97 | -3,70% | 8.588,00 |
| 13.02.2026 | 44,51 | 45,26 | 44,07 | 44,62 | 0,07% | 957,00 |
| 12.02.2026 | 46,88 | 47,74 | 44,17 | 44,59 | -5,53% | 756,00 |
| 11.02.2026 | 48,83 | 48,94 | 46,55 | 47,20 | -4,48% | 622,00 |
| 10.02.2026 | 49,51 | 49,95 | 48,55 | 49,41 | -0,41% | 1.684,00 |
| 09.02.2026 | 49,15 | 50,34 | 47,74 | 49,61 | 3,40% | 573,00 |
| 06.02.2026 | 51,16 | 51,34 | 47,66 | 47,98 | -5,77% | 882,00 |
| 05.02.2026 | 52,46 | 52,69 | 50,35 | 50,92 | -2,74% | 1.833,00 |
| 04.02.2026 | 54,81 | 54,91 | 51,64 | 52,36 | -3,93% | 1.139,00 |
| 03.02.2026 | 57,78 | 58,73 | 54,26 | 54,50 | -5,42% | 6.703,00 |
| 02.02.2026 | 55,74 | 58,81 | 54,73 | 57,62 | 3,90% | 7.213,00 |
| 30.01.2026 | 56,79 | 57,65 | 55,00 | 55,46 | -3,18% | 2.953,00 |
| 29.01.2026 | 59,15 | 59,85 | 56,14 | 57,28 | -3,06% | 1.686,00 |
| 28.01.2026 | 60,10 | 60,87 | 58,65 | 59,09 | -1,43% | 781,00 |
| 27.01.2026 | 60,21 | 61,81 | 59,23 | 59,94 | 0,06% | 87,00 |
| 26.01.2026 | 59,71 | 60,21 | 56,92 | 59,91 | 0,61% | 1.032,00 |
| 23.01.2026 | 58,29 | 61,16 | 57,30 | 59,54 | 2,01% | 842,00 |
| 22.01.2026 | 58,56 | 59,08 | 54,49 | 58,37 | 0,40% | 7.219,00 |
| 21.01.2026 | 54,49 | 59,42 | 54,39 | 58,13 | 7,42% | 2.609,00 |
| 20.01.2026 | 53,99 | 54,72 | 52,70 | 54,12 | -0,29% | 5.412,00 |
| 19.01.2026 | 54,48 | 55,88 | 52,58 | 54,28 | -5,52% | 9.342,00 |
| 16.01.2026 | 56,80 | 58,15 | 56,47 | 57,45 | 1,51% | 5.862,00 |
| 15.01.2026 | 56,67 | 58,02 | 55,91 | 56,59 | -0,14% | 7.447,00 |
| 14.01.2026 | 56,11 | 57,68 | 55,25 | 56,67 | 0,75% | 1.548,00 |
| 13.01.2026 | 56,70 | 57,47 | 55,15 | 56,25 | -0,60% | 362,00 |
| 12.01.2026 | 53,20 | 56,97 | 53,05 | 56,59 | 6,21% | 1.673,00 |
| 09.01.2026 | 51,31 | 54,46 | 51,17 | 53,28 | 3,79% | 223,00 |
| 08.01.2026 | 52,77 | 53,57 | 50,91 | 51,34 | -3,05% | 2.042,00 |
| 07.01.2026 | 51,80 | 53,91 | 51,68 | 52,95 | 2,71% | 1.304,00 |
| 06.01.2026 | 50,96 | 52,39 | 49,22 | 51,56 | 0,82% | 6.972,00 |
| 05.01.2026 | 52,76 | 53,39 | 49,18 | 51,14 | -2,99% | 3.685,00 |
| 02.01.2026 | 49,75 | 54,74 | 49,61 | 52,71 | 7,80% | 1.514,00 |
| 30.12.2025 | 48,45 | 49,18 | 48,30 | 48,90 | 1,07% | 86,00 |
| 29.12.2025 | 47,96 | 49,46 | 46,99 | 48,38 | 5,03% | 2,00 |
| 23.12.2025 | 45,74 | 46,47 | 45,03 | 46,06 | 0,80% | 2.800,00 |
| 22.12.2025 | 46,92 | 46,97 | 45,04 | 45,70 | -2,01% | 3.669,00 |
| 19.12.2025 | 48,63 | 48,98 | 45,80 | 46,63 | -4,27% | 7.345,00 |
| 18.12.2025 | 47,76 | 49,31 | 47,76 | 48,71 | 1,96% | 1.825,00 |
| 17.12.2025 | 48,92 | 50,04 | 47,64 | 47,77 | -2,38% | 1.330,00 |
| 16.12.2025 | 54,61 | 54,88 | 48,69 | 48,94 | -10,15% | 4.188,00 |
| 15.12.2025 | 54,93 | 56,77 | 53,76 | 54,46 | -0,99% | 714,00 |
| 12.12.2025 | 49,94 | 55,76 | 49,94 | 55,01 | 8,03% | 1.826,00 |
| 11.12.2025 | 49,14 | 50,92 | 48,97 | 50,92 | 3,21% | 406,00 |
| 10.12.2025 | 48,15 | 50,04 | 48,12 | 49,33 | 2,38% | 242,00 |
| 09.12.2025 | 47,54 | 48,95 | 47,44 | 48,19 | 0,90% | 292,00 |
| 08.12.2025 | 47,09 | 48,62 | 46,80 | 47,76 | 1,47% | 2,00 |
| 05.12.2025 | 47,08 | 48,74 | 47,05 | 47,06 | -0,70% | 282,00 |
| 04.12.2025 | 47,59 | 48,08 | 46,64 | 47,40 | -0,04% | 7.185,00 |
| 03.12.2025 | 45,42 | 47,69 | 44,55 | 47,42 | 4,69% | 3.311,00 |
| 02.12.2025 | 45,17 | 45,33 | 43,32 | 45,29 | 0,32% | 1.274,00 |
| 01.12.2025 | 45,60 | 46,40 | 44,30 | 45,15 | -0,85% | 2.203,00 |
| 28.11.2025 | 44,92 | 46,48 | 44,91 | 45,53 | 1,09% | 1.828,00 |
| 27.11.2025 | 44,86 | 46,50 | 44,73 | 45,04 | 0,66% | 446,00 |
| 26.11.2025 | 43,54 | 45,68 | 43,25 | 44,75 | 3,10% | 1.449,00 |
| 25.11.2025 | 42,84 | 43,97 | 42,82 | 43,40 | 1,36% | 3.169,00 |
| 24.11.2025 | 42,19 | 43,40 | 41,63 | 42,82 | 2,64% | 4.143,00 |
| 21.11.2025 | 42,78 | 44,21 | 41,26 | 41,72 | -2,76% | 5.391,00 |
| 20.11.2025 | 44,47 | 45,28 | 41,82 | 42,90 | -3,77% | 3.710,00 |
| 19.11.2025 | 43,96 | 45,51 | 43,37 | 44,58 | 0,92% | 6.443,00 |
| 18.11.2025 | 43,92 | 45,18 | 41,38 | 44,18 | 1,40% | 6.676,00 |
| 17.11.2025 | 44,14 | 44,64 | 42,81 | 43,57 | -1,21% | 6.698,00 |
| 14.11.2025 | 45,56 | 45,58 | 42,83 | 44,10 | -2,24% | 5.607,00 |
| 13.11.2025 | 44,89 | 45,80 | 44,21 | 45,11 | 0,28% | 16.400,00 |
| 12.11.2025 | 45,61 | 45,97 | 44,52 | 44,99 | -1,36% | 4.968,00 |
| 11.11.2025 | 45,82 | 46,38 | 44,90 | 45,61 | -0,86% | 6.882,00 |
| 10.11.2025 | 45,05 | 46,65 | 44,53 | 46,00 | 3,14% | 1.958,00 |
| 07.11.2025 | 47,60 | 47,63 | 44,46 | 44,60 | -6,05% | 558,00 |
| 06.11.2025 | 47,27 | 49,94 | 46,90 | 47,48 | -1,15% | 3.422,00 |
| 05.11.2025 | 49,42 | 49,42 | 46,71 | 48,03 | -2,94% | 1.565,00 |
| 04.11.2025 | 49,62 | 50,17 | 47,95 | 49,48 | -0,76% | 555,00 |
| 03.11.2025 | 50,23 | 51,73 | 49,37 | 49,86 | -1,09% | 5.700,00 |
| 31.10.2025 | 50,04 | 51,27 | 49,94 | 50,41 | 0,63% | 1.604,00 |
| 30.10.2025 | 53,32 | 53,57 | 49,88 | 50,09 | -6,02% | 829,00 |
| 29.10.2025 | 52,84 | 54,11 | 52,36 | 53,30 | 0,08% | 182,00 |
| 28.10.2025 | 51,79 | 54,33 | 51,53 | 53,26 | 2,76% | 150,00 |
| 27.10.2025 | 51,68 | 53,30 | 51,21 | 51,83 | -0,33% | 1.091,00 |
| 24.10.2025 | 51,71 | 52,62 | 50,36 | 52,00 | 2,21% | 41,00 |
| 23.10.2025 | 52,28 | 53,63 | 50,37 | 50,88 | -2,20% | 30,00 |
| 22.10.2025 | 51,16 | 56,18 | 50,97 | 52,02 | 1,59% | 1.209,00 |
| 21.10.2025 | 55,59 | 55,68 | 47,61 | 51,21 | -8,05% | 2.150,00 |
| 20.10.2025 | 53,68 | 56,69 | 52,66 | 55,69 | 3,25% | 223,00 |
| 17.10.2025 | 53,48 | 54,59 | 50,61 | 53,94 | -0,23% | 1.144,00 |
| 16.10.2025 | 51,61 | 54,47 | 50,42 | 54,06 | 5,50% | 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 |