53,150€
1,80%
Echtzeit-Aktienkurs Atos SE
Bid:
Ask:
Aktienkurse zur Atos SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 51,47 | 54,40 | 51,47 | 54,40 | 4,19% | 1.275,00 |
| 08.01.2026 | 53,08 | 53,08 | 51,00 | 52,21 | 0,77% | 172,00 |
| 07.01.2026 | 51,69 | 52,50 | 51,69 | 51,81 | 1,59% | 204,00 |
| 06.01.2026 | 50,00 | 51,00 | 50,00 | 51,00 | 0,00% | 10,00 |
| 05.01.2026 | 52,50 | 52,50 | 49,68 | 51,00 | -0,41% | 295,00 |
| 02.01.2026 | 50,87 | 54,10 | 50,87 | 51,21 | 4,85% | 600,00 |
| 30.12.2025 | 48,84 | 48,84 | 48,84 | 48,84 | 1,76% | - |
| 29.12.2025 | 47,80 | 48,10 | 47,73 | 48,00 | 4,62% | 429,00 |
| 23.12.2025 | 45,30 | 46,11 | 45,30 | 45,88 | 1,57% | 398,00 |
| 22.12.2025 | 46,36 | 46,36 | 45,17 | 45,17 | -4,97% | 2,00 |
| 19.12.2025 | 47,35 | 47,60 | 46,76 | 47,53 | -0,03% | 2.682,00 |
| 18.12.2025 | 47,54 | 47,54 | 47,54 | 47,54 | -0,60% | - |
| 17.12.2025 | 48,33 | 50,00 | 47,83 | 47,83 | -3,13% | 2.700,00 |
| 16.12.2025 | 54,00 | 54,00 | 49,37 | 49,37 | -9,91% | 35,00 |
| 15.12.2025 | 54,29 | 56,50 | 53,90 | 54,80 | -0,36% | 404,00 |
| 12.12.2025 | 49,63 | 55,00 | 49,63 | 55,00 | 10,85% | 615,00 |
| 11.12.2025 | 49,03 | 50,00 | 49,03 | 49,62 | 1,52% | 118,00 |
| 10.12.2025 | 48,17 | 49,64 | 48,17 | 48,87 | 4,42% | 7,00 |
| 09.12.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -2,89% | - |
| 08.12.2025 | 48,35 | 48,35 | 47,16 | 48,20 | 1,46% | 349,00 |
| 05.12.2025 | 46,71 | 48,60 | 46,71 | 47,50 | 2,06% | 167,00 |
| 04.12.2025 | 46,54 | 46,54 | 46,54 | 46,54 | -0,83% | - |
| 03.12.2025 | 44,75 | 46,93 | 44,75 | 46,93 | 5,77% | 3.170,00 |
| 02.12.2025 | 44,37 | 44,37 | 44,37 | 44,37 | -2,15% | - |
| 01.12.2025 | 45,35 | 45,35 | 45,35 | 45,35 | -0,12% | - |
| 28.11.2025 | 44,31 | 45,40 | 44,31 | 45,40 | -1,47% | 50,00 |
| 27.11.2025 | 44,03 | 46,08 | 44,03 | 46,08 | 7,69% | 65,00 |
| 26.11.2025 | 42,79 | 42,79 | 42,79 | 42,79 | 1,78% | - |
| 25.11.2025 | 42,04 | 42,04 | 42,04 | 42,04 | -3,50% | - |
| 24.11.2025 | 40,93 | 43,56 | 40,93 | 43,56 | 1,62% | 224,00 |
| 21.11.2025 | 42,67 | 42,87 | 41,60 | 42,87 | -2,70% | 150,00 |
| 20.11.2025 | 43,97 | 44,06 | 42,20 | 44,06 | -0,23% | 40,00 |
| 19.11.2025 | 43,32 | 44,16 | 43,32 | 44,16 | 3,21% | 70,00 |
| 18.11.2025 | 42,78 | 42,78 | 42,78 | 42,78 | -0,83% | - |
| 17.11.2025 | 43,99 | 44,32 | 43,14 | 43,14 | -0,56% | 15,00 |
| 14.11.2025 | 44,74 | 44,74 | 42,97 | 43,39 | -2,57% | 1.058,00 |
| 13.11.2025 | 44,50 | 44,53 | 44,50 | 44,53 | -0,78% | 60,00 |
| 12.11.2025 | 44,94 | 45,50 | 44,88 | 44,88 | -0,52% | 718,00 |
| 11.11.2025 | 45,28 | 45,28 | 44,92 | 45,12 | 0,58% | 360,00 |
| 10.11.2025 | 45,15 | 46,00 | 44,86 | 44,86 | 1,48% | 1.159,00 |
| 07.11.2025 | 46,89 | 46,89 | 44,20 | 44,20 | -7,24% | 1.155,00 |
| 06.11.2025 | 46,81 | 50,05 | 46,81 | 47,65 | -2,30% | 473,00 |
| 05.11.2025 | 48,72 | 49,00 | 47,00 | 48,77 | -1,04% | 2.638,00 |
| 04.11.2025 | 48,97 | 49,29 | 47,68 | 49,29 | -1,19% | 205,00 |
| 03.11.2025 | 49,91 | 50,98 | 49,88 | 49,88 | -0,89% | 5.050,00 |
| 31.10.2025 | 49,38 | 51,17 | 49,38 | 50,33 | -0,30% | 55,00 |
| 30.10.2025 | 52,32 | 52,32 | 50,48 | 50,48 | -4,27% | 105,00 |
| 29.10.2025 | 51,67 | 52,73 | 51,67 | 52,73 | -2,77% | 120,00 |
| 28.10.2025 | 50,58 | 54,23 | 50,58 | 54,23 | 4,07% | 50,00 |
| 27.10.2025 | 51,51 | 52,11 | 51,51 | 52,11 | -0,04% | 409,00 |
| 24.10.2025 | 50,98 | 52,13 | 50,98 | 52,13 | 0,93% | 6,00 |
| 23.10.2025 | 51,35 | 53,25 | 51,35 | 51,65 | -2,55% | 9.009,00 |
| 22.10.2025 | 50,92 | 54,99 | 50,92 | 53,00 | 2,87% | 8.900,00 |
| 21.10.2025 | 55,20 | 55,20 | 48,30 | 51,52 | -7,22% | 18.432,00 |
| 20.10.2025 | 53,00 | 56,20 | 53,00 | 55,53 | 1,95% | 622,00 |
| 17.10.2025 | 52,78 | 54,47 | 51,04 | 54,47 | -0,86% | 839,00 |
| 16.10.2025 | 51,03 | 54,94 | 51,03 | 54,94 | 6,18% | 522,00 |
| 15.10.2025 | 50,50 | 52,99 | 50,50 | 51,74 | 2,41% | 312,00 |
| 14.10.2025 | 51,01 | 51,01 | 50,21 | 50,52 | -2,06% | 857,00 |
| 13.10.2025 | 53,37 | 55,31 | 51,01 | 51,58 | -4,50% | 641,00 |
| 10.10.2025 | 53,00 | 56,00 | 53,00 | 54,01 | 2,64% | 1.635,00 |
| 09.10.2025 | 54,13 | 54,30 | 52,62 | 52,62 | -3,31% | 1.038,00 |
| 08.10.2025 | 54,77 | 55,46 | 54,02 | 54,42 | 0,04% | 418,00 |
| 07.10.2025 | 57,44 | 58,00 | 54,25 | 54,40 | -4,56% | 4.016,00 |
| 06.10.2025 | 59,43 | 59,43 | 57,00 | 57,00 | -3,73% | 1.491,00 |
| 03.10.2025 | 60,59 | 61,27 | 59,21 | 59,21 | -3,50% | 381,00 |
| 02.10.2025 | 60,60 | 62,50 | 60,60 | 61,36 | -0,74% | 232,00 |
| 01.10.2025 | 57,10 | 62,14 | 57,10 | 61,82 | 6,66% | 6.481,00 |
| 30.09.2025 | 49,78 | 58,10 | 49,78 | 57,96 | 15,00% | 1.306,00 |
| 29.09.2025 | 49,99 | 50,78 | 49,98 | 50,40 | 0,80% | 1.429,00 |
| 26.09.2025 | 50,77 | 50,81 | 50,00 | 50,00 | -3,57% | 262,00 |
| 25.09.2025 | 51,68 | 53,12 | 49,91 | 51,85 | -0,29% | 14.929,00 |
| 24.09.2025 | 48,46 | 52,44 | 48,46 | 52,00 | 5,72% | 2.683,00 |
| 23.09.2025 | 46,92 | 49,19 | 46,92 | 49,19 | 4,84% | 336,00 |
| 22.09.2025 | 48,00 | 48,92 | 46,44 | 46,92 | -3,83% | 186,00 |
| 19.09.2025 | 47,41 | 51,18 | 46,35 | 48,79 | 4,31% | 2.635,00 |
| 18.09.2025 | 46,77 | 46,77 | 46,77 | 46,77 | 2,90% | - |
| 17.09.2025 | 45,45 | 45,45 | 45,45 | 45,45 | -3,32% | 8,00 |
| 16.09.2025 | 45,75 | 48,80 | 45,75 | 47,01 | 3,49% | 341,00 |
| 15.09.2025 | 44,64 | 47,08 | 44,64 | 45,43 | -1,35% | 180,00 |
| 12.09.2025 | 46,95 | 46,95 | 46,05 | 46,05 | -0,41% | 16,00 |
| 10.09.2025 | 44,37 | 49,52 | 44,37 | 46,24 | 11,42% | 2.962,00 |
| 05.09.2025 | 40,27 | 41,50 | 39,88 | 41,50 | 2,38% | 400,00 |
| 04.09.2025 | 37,22 | 40,53 | 37,22 | 40,53 | 9,64% | 1.090,00 |
| 03.09.2025 | 39,49 | 39,49 | 36,97 | 36,97 | -7,10% | 167,00 |
| 02.09.2025 | 40,19 | 40,19 | 39,63 | 39,79 | -4,81% | 3.064,00 |
| 01.09.2025 | 43,07 | 43,07 | 41,20 | 41,80 | -5,00% | 1.087,00 |
| 29.08.2025 | 43,32 | 45,16 | 43,32 | 44,00 | 0,00% | 100,00 |
| 28.08.2025 | 44,72 | 45,06 | 43,42 | 44,00 | -2,60% | 310,00 |
| 27.08.2025 | 45,28 | 45,28 | 45,18 | 45,18 | -1,58% | 80,00 |
| 26.08.2025 | 48,07 | 48,07 | 45,00 | 45,90 | -6,52% | 1.024,00 |
| 25.08.2025 | 43,23 | 50,10 | 43,23 | 49,10 | 11,09% | 1.291,00 |
| 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 |