40,175€
1,20%
Echtzeit-Aktienkurs ATOS SE NOM.EO 1
Bid:
Ask:
Aktienkurse zur ATOS SE NOM.EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 39,99 | 40,27 | 39,00 | 40,27 | 1,42% | 504,00 |
| 27.02.2026 | 38,22 | 39,70 | 37,72 | 39,70 | -0,95% | 1.015,00 |
| 26.02.2026 | 34,60 | 40,08 | 34,60 | 40,08 | 13,86% | 1.675,00 |
| 25.02.2026 | 35,05 | 36,14 | 34,73 | 35,20 | -2,67% | 1.343,00 |
| 24.02.2026 | 36,28 | 36,28 | 34,14 | 36,17 | -1,73% | 224,00 |
| 23.02.2026 | 39,21 | 39,21 | 36,80 | 36,80 | -7,04% | 987,00 |
| 20.02.2026 | 39,58 | 40,00 | 39,42 | 39,59 | -2,14% | 155,00 |
| 19.02.2026 | 41,70 | 41,70 | 40,45 | 40,45 | -3,69% | 2.229,00 |
| 18.02.2026 | 40,56 | 42,00 | 39,90 | 42,00 | -0,20% | 3.840,00 |
| 17.02.2026 | 42,50 | 42,52 | 41,32 | 42,09 | -2,33% | 1.756,00 |
| 16.02.2026 | 44,40 | 44,60 | 42,75 | 43,09 | -2,51% | 1.276,00 |
| 13.02.2026 | 43,74 | 44,59 | 43,74 | 44,20 | 0,45% | 751,00 |
| 12.02.2026 | 46,74 | 46,85 | 44,00 | 44,00 | -4,57% | 1.676,00 |
| 11.02.2026 | 49,27 | 49,27 | 46,11 | 46,11 | -5,52% | 406,00 |
| 10.02.2026 | 48,81 | 49,11 | 48,80 | 48,80 | -2,40% | 240,00 |
| 09.02.2026 | 50,12 | 50,12 | 47,59 | 50,00 | 3,80% | 4.740,00 |
| 06.02.2026 | 49,99 | 49,99 | 47,53 | 48,17 | -5,36% | 384,00 |
| 05.02.2026 | 51,74 | 51,74 | 50,90 | 50,90 | -1,11% | 3,00 |
| 04.02.2026 | 54,00 | 54,00 | 51,47 | 51,47 | -5,58% | 110,00 |
| 03.02.2026 | 56,49 | 57,70 | 54,51 | 54,51 | -7,61% | 412,00 |
| 02.02.2026 | 55,20 | 59,00 | 55,20 | 59,00 | 3,82% | 766,00 |
| 30.01.2026 | 55,50 | 56,86 | 55,50 | 56,83 | -2,90% | 185,00 |
| 29.01.2026 | 58,32 | 58,53 | 58,32 | 58,53 | -2,45% | 1,00 |
| 28.01.2026 | 59,50 | 60,00 | 59,50 | 60,00 | -2,02% | 607,00 |
| 27.01.2026 | 61,24 | 61,24 | 61,24 | 61,24 | 3,80% | - |
| 26.01.2026 | 59,09 | 59,09 | 56,75 | 59,00 | -1,67% | 457,00 |
| 23.01.2026 | 58,07 | 60,74 | 58,07 | 60,00 | 4,17% | 1.027,00 |
| 22.01.2026 | 58,42 | 58,42 | 54,83 | 57,60 | 2,33% | 645,00 |
| 21.01.2026 | 56,33 | 59,00 | 55,87 | 56,29 | 3,86% | 941,00 |
| 20.01.2026 | 53,42 | 54,20 | 53,20 | 54,20 | -0,04% | 400,00 |
| 19.01.2026 | 55,76 | 55,76 | 52,59 | 54,22 | -6,82% | 818,00 |
| 16.01.2026 | 55,85 | 58,19 | 55,85 | 58,19 | 2,27% | 170,00 |
| 15.01.2026 | 56,22 | 56,90 | 56,22 | 56,90 | 0,53% | 50,00 |
| 14.01.2026 | 55,26 | 56,60 | 55,26 | 56,60 | 1,80% | 264,00 |
| 13.01.2026 | 55,52 | 56,90 | 55,41 | 55,60 | 1,09% | 465,00 |
| 12.01.2026 | 53,04 | 55,00 | 53,04 | 55,00 | 1,10% | 787,00 |
| 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 |