34,130€
1,37%
Echtzeit-Aktienkurs Atos SE
Bid:
Ask:
Aktienkurse zur Atos SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.04.2026 | 36,31 | 38,53 | 34,87 | 36,14 | -2,74% | 7.791,00 |
| 21.04.2026 | 35,15 | 38,70 | 34,91 | 37,16 | 0,38% | 7.697,00 |
| 20.04.2026 | 38,00 | 38,66 | 36,76 | 37,02 | -3,01% | 2.820,00 |
| 17.04.2026 | 37,13 | 39,09 | 37,08 | 38,17 | 2,69% | 521,00 |
| 16.04.2026 | 35,83 | 38,82 | 35,35 | 37,17 | 3,97% | 4.940,00 |
| 15.04.2026 | 35,27 | 35,85 | 34,45 | 35,75 | 2,38% | 4.404,00 |
| 14.04.2026 | 35,20 | 35,78 | 34,18 | 34,92 | -0,82% | 2.452,00 |
| 13.04.2026 | 33,52 | 35,46 | 33,28 | 35,21 | 3,16% | 6.931,00 |
| 10.04.2026 | 33,42 | 34,59 | 33,28 | 34,13 | 2,22% | 9.620,00 |
| 09.04.2026 | 34,08 | 34,49 | 32,65 | 33,39 | -2,65% | 3.567,00 |
| 08.04.2026 | 35,57 | 36,20 | 33,78 | 34,30 | 4,93% | 3.926,00 |
| 07.04.2026 | 35,15 | 35,24 | 32,29 | 32,69 | -6,84% | 680,00 |
| 02.04.2026 | 35,64 | 36,21 | 33,61 | 35,09 | -3,09% | 3.063,00 |
| 01.04.2026 | 34,50 | 36,74 | 33,61 | 36,21 | 6,34% | 3.941,00 |
| 31.03.2026 | 33,89 | 34,73 | 33,04 | 34,05 | -0,66% | 1.954,00 |
| 30.03.2026 | 34,56 | 35,51 | 32,76 | 34,28 | -2,18% | 7.819,00 |
| 27.03.2026 | 37,32 | 38,41 | 34,90 | 35,04 | -5,42% | 3.172,00 |
| 26.03.2026 | 36,73 | 38,21 | 35,85 | 37,05 | 0,56% | 1.107,00 |
| 25.03.2026 | 37,96 | 38,52 | 36,22 | 36,84 | -2,78% | 764,00 |
| 24.03.2026 | 37,90 | 38,45 | 36,77 | 37,90 | -2,48% | 1.510,00 |
| 23.03.2026 | 38,06 | 39,02 | 36,55 | 38,86 | 1,42% | 2.547,00 |
| 20.03.2026 | 39,64 | 40,56 | 38,10 | 38,32 | -3,48% | 1.602,00 |
| 19.03.2026 | 38,07 | 40,12 | 38,01 | 39,70 | 4,15% | 366,00 |
| 18.03.2026 | 39,24 | 40,36 | 38,07 | 38,12 | -3,57% | 635,00 |
| 17.03.2026 | 39,82 | 40,28 | 37,83 | 39,53 | -1,24% | 3.810,00 |
| 16.03.2026 | 37,12 | 40,09 | 36,67 | 40,02 | 6,86% | 1.269,00 |
| 13.03.2026 | 37,46 | 38,27 | 36,59 | 37,45 | -0,03% | 1.304,00 |
| 12.03.2026 | 37,55 | 38,50 | 36,44 | 37,46 | -1,00% | 859,00 |
| 11.03.2026 | 38,93 | 39,44 | 36,36 | 37,84 | -1,70% | 5.004,00 |
| 10.03.2026 | 37,07 | 39,56 | 36,77 | 38,49 | 3,55% | 4.393,00 |
| 09.03.2026 | 37,46 | 37,92 | 35,84 | 37,17 | -2,81% | 362,00 |
| 06.03.2026 | 41,99 | 44,00 | 36,42 | 38,25 | -4,92% | 2.657,00 |
| 05.03.2026 | 39,74 | 41,45 | 38,55 | 40,23 | 2,62% | 583,00 |
| 04.03.2026 | 37,87 | 39,78 | 37,55 | 39,20 | 2,09% | 204,00 |
| 03.03.2026 | 40,64 | 41,04 | 37,69 | 38,40 | -4,57% | 1.694,00 |
| 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 |