43,960€
0,49%
Echtzeit-Aktienkurs Atos SE
Bid:
Ask:
Aktienkurse zur Atos SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 42,29 | 44,54 | 42,28 | 44,20 | 1,04% | 1.795,00 |
| 21.08.2025 | 41,54 | 44,00 | 40,63 | 43,75 | 5,16% | 2.320,00 |
| 20.08.2025 | 41,80 | 43,14 | 41,38 | 41,60 | -0,78% | 343,00 |
| 19.08.2025 | 38,10 | 43,41 | 38,10 | 41,93 | 8,47% | 4.152,00 |
| 18.08.2025 | 38,59 | 38,86 | 38,01 | 38,65 | -2,18% | 439,00 |
| 15.08.2025 | 37,31 | 40,83 | 37,31 | 39,51 | 3,70% | 538,00 |
| 14.08.2025 | 34,09 | 38,11 | 34,09 | 38,10 | 11,21% | 195,00 |
| 13.08.2025 | 35,46 | 35,46 | 33,99 | 34,26 | -3,49% | 286,00 |
| 12.08.2025 | 35,70 | 35,70 | 35,50 | 35,50 | -2,00% | 300,00 |
| 11.08.2025 | 36,19 | 36,50 | 35,08 | 36,23 | -1,99% | 124,00 |
| 08.08.2025 | 35,14 | 36,96 | 35,14 | 36,96 | 5,33% | 1.017,00 |
| 07.08.2025 | 34,11 | 35,09 | 33,83 | 35,09 | 1,59% | 303,00 |
| 06.08.2025 | 32,75 | 36,00 | 32,75 | 34,54 | 3,82% | 1.457,00 |
| 05.08.2025 | 31,96 | 33,27 | 31,84 | 33,27 | -0,40% | 480,00 |
| 04.08.2025 | 28,33 | 33,41 | 28,33 | 33,41 | 19,15% | 1.143,00 |
| 01.08.2025 | 27,46 | 28,30 | 27,15 | 28,04 | 1,87% | 582,00 |
| 31.07.2025 | 27,69 | 28,05 | 27,52 | 27,52 | -3,52% | 1.758,00 |
| 30.07.2025 | 28,01 | 28,53 | 28,01 | 28,53 | 1,88% | 232,00 |
| 29.07.2025 | 28,55 | 29,02 | 28,00 | 28,00 | -0,85% | 205,00 |
| 28.07.2025 | 27,83 | 28,70 | 27,83 | 28,24 | 0,86% | 2.176,00 |
| 25.07.2025 | 27,50 | 28,12 | 27,40 | 28,00 | 3,15% | 376,00 |
| 24.07.2025 | 26,72 | 28,00 | 26,72 | 27,15 | 1,29% | 52,00 |
| 23.07.2025 | 26,57 | 26,94 | 26,57 | 26,80 | -0,37% | 224,00 |
| 22.07.2025 | 28,58 | 28,58 | 26,90 | 26,90 | -4,22% | 1.842,00 |
| 21.07.2025 | 27,65 | 29,53 | 27,65 | 28,09 | -0,97% | 1.009,00 |
| 18.07.2025 | 28,36 | 28,36 | 28,36 | 28,36 | 0,50% | - |
| 17.07.2025 | 27,60 | 28,50 | 27,26 | 28,22 | 1,80% | 815,00 |
| 16.07.2025 | 27,40 | 27,72 | 27,00 | 27,72 | 0,87% | 63,00 |
| 15.07.2025 | 27,17 | 28,17 | 27,17 | 27,48 | 2,21% | 60,00 |
| 14.07.2025 | 27,21 | 27,45 | 26,71 | 26,89 | -2,08% | 513,00 |
| 11.07.2025 | 28,43 | 28,83 | 27,46 | 27,46 | -3,14% | 718,00 |
| 10.07.2025 | 28,35 | 29,23 | 28,18 | 28,35 | 1,74% | 880,00 |
| 09.07.2025 | 29,51 | 29,51 | 27,50 | 27,86 | -7,35% | 2.419,00 |
| 08.07.2025 | 28,85 | 30,08 | 28,50 | 30,07 | 3,64% | 349,00 |
| 07.07.2025 | 30,64 | 30,64 | 29,00 | 29,02 | -6,55% | 2.365,00 |
| 04.07.2025 | 31,05 | 31,05 | 31,05 | 31,05 | 1,55% | 74,00 |
| 03.07.2025 | 31,33 | 32,30 | 30,58 | 30,58 | -1,34% | 3.200,00 |
| 02.07.2025 | 31,00 | 31,15 | 30,00 | 30,99 | 0,40% | 14.423,00 |
| 01.07.2025 | 31,72 | 31,95 | 30,87 | 30,87 | -2,63% | 1.119,00 |
| 30.06.2025 | 32,21 | 32,93 | 31,70 | 31,70 | -1,31% | 56,00 |
| 27.06.2025 | 32,33 | 32,33 | 32,12 | 32,12 | -0,59% | 101,00 |
| 26.06.2025 | 32,23 | 32,31 | 32,23 | 32,31 | -3,12% | 58,00 |
| 25.06.2025 | 32,11 | 33,35 | 31,44 | 33,35 | 1,01% | 2.418,00 |
| 24.06.2025 | 32,01 | 33,02 | 32,01 | 33,02 | 3,16% | 155,00 |
| 23.06.2025 | 32,95 | 33,05 | 31,90 | 32,01 | -5,45% | 480,00 |
| 20.06.2025 | 33,22 | 33,85 | 32,73 | 33,85 | 2,54% | 338,00 |
| 19.06.2025 | 34,50 | 34,60 | 33,01 | 33,01 | -4,26% | 1.100,00 |
| 18.06.2025 | 35,25 | 35,30 | 34,48 | 34,48 | -1,49% | 5.134,00 |
| 17.06.2025 | 35,35 | 35,82 | 35,00 | 35,00 | 1,82% | 175,00 |
| 16.06.2025 | 36,50 | 36,75 | 34,38 | 34,38 | -4,51% | 831,00 |
| 13.06.2025 | 38,55 | 38,55 | 36,00 | 36,00 | -7,55% | 395,00 |
| 12.06.2025 | 37,31 | 38,94 | 37,27 | 38,94 | 2,49% | 147,00 |
| 11.06.2025 | 37,16 | 38,00 | 37,13 | 38,00 | 1,86% | 780,00 |
| 10.06.2025 | 37,04 | 37,86 | 36,60 | 37,30 | 0,81% | 214,00 |
| 09.06.2025 | 36,59 | 37,02 | 36,59 | 37,00 | 0,27% | 116,00 |
| 06.06.2025 | 37,07 | 37,50 | 36,90 | 36,90 | -1,86% | 314,00 |
| 05.06.2025 | 37,19 | 37,96 | 37,19 | 37,60 | 0,00% | 712,00 |
| 04.06.2025 | 36,69 | 37,75 | 36,69 | 37,60 | 1,57% | 394,00 |
| 03.06.2025 | 37,12 | 37,81 | 35,99 | 37,02 | -1,52% | 1.344,00 |
| 02.06.2025 | 39,71 | 39,75 | 36,70 | 37,59 | -2,62% | 1.588,00 |
| 30.05.2025 | 38,26 | 38,60 | 38,05 | 38,60 | 1,53% | 853,00 |
| 29.05.2025 | 37,50 | 38,54 | 37,50 | 38,02 | 0,32% | 852,00 |
| 28.05.2025 | 37,28 | 38,68 | 37,28 | 37,90 | 0,26% | 578,00 |
| 27.05.2025 | 37,93 | 39,44 | 37,80 | 37,80 | -2,19% | 921,00 |
| 26.05.2025 | 37,41 | 39,80 | 37,41 | 38,65 | 3,05% | 915,00 |
| 23.05.2025 | 35,80 | 38,50 | 35,80 | 37,50 | 4,60% | 2.820,00 |
| 22.05.2025 | 36,52 | 37,50 | 35,82 | 35,85 | -2,08% | 981,00 |
| 21.05.2025 | 35,87 | 36,95 | 35,84 | 36,61 | 3,13% | 924,00 |
| 20.05.2025 | 34,23 | 36,75 | 34,23 | 35,50 | 1,44% | 1.801,00 |
| 19.05.2025 | 36,44 | 36,50 | 34,50 | 35,00 | -3,73% | 2.137,00 |
| 16.05.2025 | 36,00 | 36,95 | 35,68 | 36,35 | -0,14% | 1.613,00 |
| 15.05.2025 | 37,76 | 39,00 | 36,00 | 36,40 | -2,41% | 6.629,00 |
| 14.05.2025 | 41,80 | 43,36 | 35,00 | 37,30 | -12,06% | 11.114,00 |
| 13.05.2025 | 42,42 | 45,17 | 41,49 | 42,42 | 0,99% | 6.024,00 |
| 12.05.2025 | 41,40 | 43,76 | 40,64 | 42,00 | 1,44% | 3.683,00 |
| 09.05.2025 | 38,52 | 41,82 | 38,51 | 41,41 | 6,18% | 3.205,00 |
| 08.05.2025 | 39,05 | 39,62 | 37,90 | 39,00 | 1,04% | 4.816,00 |
| 07.05.2025 | 35,36 | 39,83 | 35,36 | 38,60 | 7,76% | 4.119,00 |
| 06.05.2025 | 34,22 | 36,00 | 34,22 | 35,82 | 5,01% | 1.742,00 |
| 05.05.2025 | 35,25 | 35,35 | 34,11 | 34,11 | -3,11% | 2.993,00 |
| 02.05.2025 | 35,64 | 35,79 | 34,37 | 35,20 | 1,15% | 977,00 |
| 30.04.2025 | 33,90 | 36,21 | 33,79 | 34,80 | 2,35% | 6.382,00 |
| 29.04.2025 | 35,87 | 37,79 | 34,00 | 34,00 | -2,86% | 9.926,00 |
| 28.04.2025 | 37,81 | 38,27 | 35,00 | 35,00 | -6,58% | 5.263,00 |
| 25.04.2025 | 35,03 | 37,50 | 33,21 | 37,47 | 5,46% | 2.727,00 |