27,430€
-3,45%
Echtzeit-Aktienkurs Atos SE
Bid:
Ask:
Aktienkurse zur Atos SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 27,91 | 28,35 | 27,37 | 27,37 | -3,66% | 329,00 |
| 29.10.2026 | 27,79 | 28,46 | 27,00 | 28,41 | 2,71% | 2.623,00 |
| 28.10.2026 | 25,45 | 27,85 | 25,38 | 27,66 | 8,30% | 5.511,00 |
| 27.10.2026 | 25,14 | 25,64 | 24,64 | 25,54 | 0,67% | 5.928,00 |
| 26.10.2026 | 23,54 | 25,74 | 23,52 | 25,37 | 8,14% | 9.763,00 |
| 23.10.2026 | 23,77 | 24,62 | 23,23 | 23,46 | -0,68% | 11.278,00 |
| 22.10.2026 | 25,92 | 26,01 | 23,45 | 23,62 | -9,15% | 11.795,00 |
| 21.10.2026 | 22,74 | 26,98 | 22,70 | 26,00 | 13,59% | 1.807,00 |
| 20.10.2026 | 22,24 | 22,92 | 21,83 | 22,89 | 3,11% | 4.436,00 |
| 19.10.2026 | 22,59 | 22,93 | 21,55 | 22,20 | -1,38% | 8.076,00 |
| 16.10.2026 | 22,01 | 22,95 | 21,79 | 22,51 | 3,11% | 26.576,00 |
| 15.10.2026 | 22,25 | 22,28 | 21,43 | 21,83 | -1,71% | 3.695,00 |
| 14.10.2026 | 21,77 | 22,72 | 21,45 | 22,21 | 2,11% | 6.219,00 |
| 13.10.2026 | 22,24 | 22,25 | 21,39 | 21,75 | -1,58% | 1.832,00 |
| 12.10.2026 | 21,39 | 22,22 | 20,81 | 22,10 | 4,29% | 776,00 |
| 09.10.2026 | 21,28 | 22,09 | 21,04 | 21,19 | -0,42% | 4.648,00 |
| 08.10.2026 | 21,92 | 22,16 | 20,98 | 21,28 | -3,62% | 753,00 |
| 07.10.2026 | 21,95 | 22,30 | 21,49 | 22,08 | 0,18% | 815,00 |
| 06.10.2026 | 21,43 | 22,19 | 21,31 | 22,04 | 2,99% | 4.007,00 |
| 05.10.2026 | 22,08 | 22,22 | 21,24 | 21,40 | -3,34% | 1.405,00 |
| 02.10.2026 | 22,28 | 22,48 | 21,68 | 22,14 | -0,40% | 5.705,00 |
| 01.10.2026 | 21,25 | 23,12 | 20,18 | 22,23 | 4,42% | 7.902,00 |
| 30.09.2026 | 20,70 | 21,45 | 19,66 | 21,29 | 3,75% | 10.642,00 |
| 29.09.2026 | 21,55 | 21,57 | 20,32 | 20,52 | -5,22% | 1.090,00 |
| 28.09.2026 | 22,45 | 22,64 | 21,41 | 21,65 | -3,99% | 984,00 |
| 25.09.2026 | 22,84 | 22,87 | 21,85 | 22,55 | -2,04% | 1.804,00 |
| 24.09.2026 | 23,78 | 23,88 | 22,73 | 23,02 | -1,67% | 3.807,00 |
| 23.09.2026 | 24,14 | 24,28 | 23,24 | 23,41 | -2,38% | 8.727,00 |
| 22.09.2026 | 23,68 | 24,53 | 23,50 | 23,98 | 1,31% | 8.190,00 |
| 21.09.2026 | 23,86 | 24,40 | 23,27 | 23,67 | -3,86% | 3.276,00 |
| 18.09.2026 | 25,77 | 25,77 | 24,48 | 24,62 | -3,53% | 2.569,00 |
| 17.09.2026 | 25,75 | 26,04 | 25,46 | 25,52 | 0,00% | 984,00 |
| 16.09.2026 | 25,10 | 25,97 | 24,72 | 25,52 | 1,15% | 6.999,00 |
| 15.09.2026 | 25,25 | 25,43 | 24,37 | 25,23 | -0,75% | 1.872,00 |
| 14.09.2026 | 24,87 | 25,52 | 24,57 | 25,42 | 3,29% | 3.788,00 |
| 11.09.2026 | 24,94 | 25,01 | 24,24 | 24,61 | -1,80% | 6.461,00 |
| 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 |