54,735€
-0,49%
Echtzeit-Aktienkurs Atos SE
Bid:
Ask:
Aktienkurse zur Atos SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |