43,660€
2,15%
Echtzeit-Aktienkurs Atos SE
Bid:
Ask:
Aktienkurse zur Atos SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2025 | 38,01 | 38,75 | 37,74 | 38,35 | 1,35% | 1.512,00 |
| 28.05.2025 | 37,76 | 38,88 | 37,63 | 37,84 | 0,07% | 3.282,00 |
| 27.05.2025 | 38,07 | 39,26 | 37,32 | 37,81 | -0,60% | 2.446,00 |
| 26.05.2025 | 37,93 | 39,62 | 37,82 | 38,04 | 1,04% | 5.870,00 |
| 23.05.2025 | 35,73 | 39,28 | 35,73 | 37,65 | 5,34% | 6.764,00 |
| 22.05.2025 | 36,84 | 37,30 | 35,44 | 35,74 | -2,87% | 8.254,00 |
| 21.05.2025 | 35,90 | 37,28 | 35,84 | 36,80 | 2,02% | 3.415,00 |
| 20.05.2025 | 34,36 | 36,65 | 34,15 | 36,07 | 4,38% | 6.253,00 |
| 19.05.2025 | 36,01 | 36,63 | 34,25 | 34,55 | -4,66% | 4.416,00 |
| 16.05.2025 | 36,37 | 37,05 | 35,79 | 36,24 | 0,12% | 5.294,00 |
| 15.05.2025 | 37,20 | 39,27 | 36,20 | 36,20 | -1,50% | 17.700,00 |
| 14.05.2025 | 42,52 | 44,15 | 35,00 | 36,75 | -13,53% | 30.116,00 |
| 13.05.2025 | 41,94 | 44,94 | 41,89 | 42,50 | 1,19% | 8.632,00 |
| 12.05.2025 | 41,40 | 43,64 | 40,60 | 42,00 | 1,69% | 8.698,00 |
| 09.05.2025 | 38,49 | 41,82 | 38,15 | 41,30 | 7,42% | 6.171,00 |
| 08.05.2025 | 38,86 | 39,61 | 37,70 | 38,45 | -0,90% | 5.798,00 |
| 07.05.2025 | 36,04 | 39,52 | 35,58 | 38,80 | 7,84% | 8.192,00 |
| 06.05.2025 | 34,41 | 36,23 | 34,41 | 35,98 | 4,46% | 7.394,00 |
| 05.05.2025 | 35,45 | 35,55 | 34,06 | 34,45 | -2,99% | 10.919,00 |
| 02.05.2025 | 35,46 | 35,98 | 34,42 | 35,51 | 0,58% | 4.445,00 |
| 30.04.2025 | 34,25 | 36,01 | 34,00 | 35,30 | 2,98% | 5.804,00 |
| 29.04.2025 | 34,39 | 37,52 | 34,28 | 34,28 | -0,35% | 3.127,00 |
| 28.04.2025 | 36,95 | 38,04 | 34,40 | 34,40 | -7,13% | 4.067,00 |