25,030€
-3,66%
Echtzeit-Aktienkurs ATOS SE NOM.EO 1
Bid:
Ask:
Aktienkurse zur ATOS SE NOM.EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 25,95 | 26,10 | 25,01 | 25,06 | -3,54% | 2.202,00 |
| 09.09.2026 | 26,27 | 26,50 | 25,70 | 25,98 | -0,95% | 1.901,00 |
| 08.09.2026 | 26,18 | 26,77 | 25,85 | 26,23 | -1,58% | 5.892,00 |
| 07.09.2026 | 26,67 | 27,01 | 25,74 | 26,65 | -2,06% | 7.930,00 |
| 04.09.2026 | 27,50 | 27,58 | 26,63 | 27,21 | -1,63% | 3.069,00 |
| 03.09.2026 | 27,26 | 27,87 | 27,07 | 27,66 | 2,52% | 6.224,00 |
| 02.09.2026 | 28,01 | 28,14 | 26,66 | 26,98 | -2,77% | 4.474,00 |
| 01.09.2026 | 28,21 | 28,25 | 27,44 | 27,75 | -1,35% | - |
| 31.08.2026 | 28,99 | 29,07 | 27,92 | 28,13 | -3,40% | 333,00 |
| 28.08.2026 | 28,29 | 29,26 | 28,24 | 29,12 | 2,39% | 4.465,00 |
| 27.08.2026 | 28,62 | 28,62 | 28,22 | 28,44 | 0,11% | 708,00 |
| 26.08.2026 | 28,62 | 28,81 | 28,38 | 28,41 | -0,59% | 184,00 |
| 25.08.2026 | 28,71 | 28,91 | 28,54 | 28,58 | -0,21% | 353,00 |
| 24.08.2026 | 28,99 | 29,01 | 28,48 | 28,64 | -1,31% | 182,00 |
| 21.08.2026 | 28,83 | 29,17 | 28,44 | 29,02 | 1,19% | 728,00 |
| 20.08.2026 | 28,88 | 29,03 | 28,53 | 28,68 | -0,83% | 1.865,00 |
| 19.08.2026 | 28,17 | 29,10 | 27,92 | 28,92 | 2,44% | 7.019,00 |
| 18.08.2026 | 29,19 | 29,29 | 28,05 | 28,23 | -2,82% | 4,00 |
| 17.08.2026 | 29,79 | 29,98 | 28,84 | 29,05 | -1,76% | 1.885,00 |
| 14.08.2026 | 29,74 | 30,20 | 29,31 | 29,57 | 0,41% | 6.486,00 |
| 13.08.2026 | 29,77 | 30,08 | 29,35 | 29,45 | -0,94% | 6.096,00 |
| 12.08.2026 | 30,21 | 30,28 | 29,44 | 29,73 | -0,70% | 1.009,00 |
| 11.08.2026 | 31,05 | 31,08 | 29,59 | 29,94 | -2,48% | 4.987,00 |
| 10.08.2026 | 32,08 | 32,16 | 30,70 | 30,70 | -4,51% | 555,00 |
| 07.08.2026 | 31,72 | 32,44 | 31,63 | 32,15 | 1,39% | 1.437,00 |
| 06.08.2026 | 31,82 | 32,76 | 31,20 | 31,71 | -0,53% | 84,00 |
| 05.08.2026 | 31,98 | 32,79 | 31,56 | 31,88 | 0,09% | 5.130,00 |
| 04.08.2026 | 32,30 | 32,78 | 31,38 | 31,85 | 0,63% | 1.954,00 |
| 03.08.2026 | 32,41 | 32,98 | 31,15 | 31,65 | -0,41% | 3.819,00 |
| 31.07.2026 | 31,73 | 32,76 | 30,67 | 31,78 | 0,99% | 3.539,00 |
| 30.07.2026 | 34,78 | 36,58 | 30,26 | 31,47 | -4,67% | 5.922,00 |
| 29.07.2026 | 31,94 | 34,24 | 31,88 | 33,01 | 3,81% | 3.157,00 |
| 28.07.2026 | 31,31 | 32,69 | 30,81 | 31,80 | 1,11% | 4.286,00 |
| 27.07.2026 | 30,60 | 31,51 | 30,58 | 31,45 | 3,86% | 2.693,00 |
| 24.07.2026 | 28,70 | 30,30 | 28,60 | 30,28 | 5,40% | 307,00 |
| 23.07.2026 | 28,53 | 29,08 | 28,35 | 28,73 | 0,52% | 122,00 |
| 22.07.2026 | 28,75 | 29,31 | 27,70 | 28,58 | -0,52% | 2.039,00 |
| 21.07.2026 | 31,03 | 31,03 | 28,36 | 28,73 | -4,61% | 1.317,00 |
| 20.07.2026 | 30,42 | 30,42 | 29,76 | 30,12 | -0,89% | 256,00 |
| 17.07.2026 | 30,88 | 30,98 | 30,05 | 30,39 | -2,22% | 107,00 |
| 16.07.2026 | 32,72 | 32,86 | 31,07 | 31,08 | -4,87% | 611,00 |
| 15.07.2026 | 32,45 | 33,20 | 32,11 | 32,67 | 0,34% | 1.050,00 |
| 14.07.2026 | 32,92 | 32,93 | 32,15 | 32,56 | -1,03% | 155,00 |
| 13.07.2026 | 33,13 | 33,49 | 32,47 | 32,90 | -0,90% | - |
| 10.07.2026 | 33,01 | 33,50 | 32,95 | 33,20 | 1,03% | - |
| 09.07.2026 | 33,10 | 33,15 | 32,66 | 32,86 | -0,60% | 174,00 |
| 08.07.2026 | 34,43 | 34,45 | 32,76 | 33,06 | -4,03% | 1.170,00 |
| 07.07.2026 | 33,96 | 34,97 | 33,70 | 34,45 | 1,26% | 2,00 |
| 06.07.2026 | 34,18 | 34,26 | 33,77 | 34,02 | -0,09% | 114,00 |
| 03.07.2026 | 34,75 | 34,82 | 33,92 | 34,05 | -1,48% | - |
| 02.07.2026 | 34,32 | 35,01 | 33,08 | 34,56 | 1,05% | 2.936,00 |
| 01.07.2026 | 34,13 | 34,32 | 33,55 | 34,20 | 1,60% | - |
| 30.06.2026 | 33,89 | 34,05 | 33,21 | 33,66 | -0,71% | 50,00 |
| 29.06.2026 | 32,99 | 34,47 | 32,82 | 33,90 | 3,39% | - |
| 26.06.2026 | 33,17 | 33,80 | 32,56 | 32,79 | -1,80% | 120,00 |
| 25.06.2026 | 33,41 | 33,87 | 33,05 | 33,39 | 0,51% | 1.624,00 |
| 24.06.2026 | 33,90 | 33,94 | 33,04 | 33,22 | -2,32% | 1.268,00 |
| 23.06.2026 | 34,39 | 35,47 | 33,70 | 34,01 | -1,36% | 3.001,00 |
| 22.06.2026 | 34,47 | 34,67 | 33,84 | 34,48 | 0,23% | 2.921,00 |
| 19.06.2026 | 35,09 | 35,41 | 33,58 | 34,40 | -0,06% | 3.044,00 |
| 18.06.2026 | 36,87 | 36,99 | 33,42 | 34,42 | -5,10% | 6.560,00 |
| 17.06.2026 | 36,75 | 37,64 | 36,24 | 36,27 | -0,47% | 2.065,00 |
| 16.06.2026 | 36,90 | 37,92 | 36,17 | 36,44 | -2,31% | 7.414,00 |
| 15.06.2026 | 36,20 | 37,45 | 35,68 | 37,30 | 5,79% | 8.848,00 |
| 12.06.2026 | 34,52 | 35,43 | 34,21 | 35,26 | 2,56% | 1.464,00 |
| 11.06.2026 | 34,46 | 34,58 | 33,21 | 34,38 | 0,82% | 2.263,00 |
| 10.06.2026 | 35,45 | 35,63 | 33,72 | 34,10 | -4,40% | 903,00 |
| 09.06.2026 | 37,16 | 37,23 | 34,94 | 35,67 | -3,54% | 2.982,00 |
| 08.06.2026 | 36,29 | 37,30 | 36,29 | 36,98 | -2,94% | 7.787,00 |
| 05.06.2026 | 39,33 | 39,51 | 37,54 | 38,10 | -3,81% | 4.892,00 |
| 04.06.2026 | 38,80 | 39,87 | 38,21 | 39,61 | 2,19% | 5.065,00 |
| 03.06.2026 | 40,82 | 41,25 | 38,40 | 38,76 | -4,13% | 1.655,00 |
| 02.06.2026 | 40,84 | 44,88 | 40,33 | 40,43 | -0,39% | 6.344,00 |
| 01.06.2026 | 40,60 | 42,05 | 40,36 | 40,59 | 1,96% | 1.433,00 |
| 29.05.2026 | 40,21 | 40,44 | 39,47 | 39,81 | 1,25% | 1.939,00 |
| 28.05.2026 | 41,52 | 42,10 | 39,27 | 39,32 | -7,61% | 133,00 |
| 27.05.2026 | 43,60 | 43,88 | 42,04 | 42,56 | -2,52% | 2.413,00 |
| 26.05.2026 | 45,18 | 45,31 | 43,15 | 43,66 | -3,13% | 4.622,00 |
| 25.05.2026 | 44,23 | 45,74 | 43,02 | 45,07 | 2,95% | 28,00 |
| 22.05.2026 | 41,01 | 44,30 | 40,96 | 43,78 | 6,75% | 6.819,00 |
| 21.05.2026 | 40,80 | 41,43 | 39,35 | 41,01 | 1,48% | 3.061,00 |
| 20.05.2026 | 40,02 | 40,74 | 38,82 | 40,41 | 1,76% | 10.281,00 |
| 19.05.2026 | 38,35 | 42,03 | 38,33 | 39,71 | 3,52% | 9.907,00 |
| 18.05.2026 | 38,08 | 38,98 | 37,56 | 38,36 | 0,76% | 11.912,00 |
| 15.05.2026 | 38,39 | 38,92 | 0,00 | 38,07 | -1,40% | 9.481,00 |
| 14.05.2026 | 36,91 | 38,67 | 36,55 | 38,61 | 3,73% | 16.405,00 |
| 13.05.2026 | 36,44 | 37,89 | 35,72 | 37,22 | 2,59% | 7.105,00 |
| 12.05.2026 | 36,47 | 36,47 | 34,84 | 36,28 | -0,74% | 2.568,00 |
| 11.05.2026 | 37,02 | 37,90 | 0,00 | 36,55 | -1,06% | 7.016,00 |
| 08.05.2026 | 36,91 | 37,36 | 36,11 | 36,94 | -3,25% | 17.857,00 |
| 07.05.2026 | 35,97 | 38,41 | 35,29 | 38,18 | 8,74% | 6.558,00 |
| 06.05.2026 | 34,62 | 36,17 | 34,23 | 35,11 | 2,42% | 8.907,00 |
| 05.05.2026 | 34,99 | 35,09 | 34,14 | 34,28 | -1,69% | 1.818,00 |
| 04.05.2026 | 33,56 | 35,14 | 33,23 | 34,87 | 5,41% | 2.705,00 |
| 30.04.2026 | 33,11 | 33,39 | 32,54 | 33,08 | 1,35% | 619,00 |
| 29.04.2026 | 34,08 | 34,45 | 32,49 | 32,64 | -2,16% | 2.165,00 |
| 28.04.2026 | 34,33 | 34,56 | 33,26 | 33,36 | -2,63% | 2.570,00 |
| 27.04.2026 | 34,55 | 34,69 | 33,98 | 34,26 | -0,23% | 3.541,00 |
| 24.04.2026 | 33,82 | 34,39 | 33,54 | 34,34 | 1,99% | 2.737,00 |
| 23.04.2026 | 35,99 | 36,61 | 33,35 | 33,67 | -6,83% | 5.819,00 |