31,290€
4,37%
Echtzeit-Aktienkurs Atos SE
Bid:
Ask:
Aktienkurse zur Atos SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 30,21 | 30,25 | 29,86 | 29,86 | -0,40% | - |
| 24.07.2026 | 28,84 | 29,98 | 28,84 | 29,98 | 5,79% | 74,00 |
| 23.07.2026 | 28,34 | 28,34 | 28,34 | 28,34 | -1,94% | - |
| 22.07.2026 | 28,46 | 28,90 | 27,90 | 28,90 | -1,03% | 335,00 |
| 21.07.2026 | 30,80 | 30,80 | 29,20 | 29,20 | -3,63% | 530,00 |
| 20.07.2026 | 30,30 | 30,30 | 30,30 | 30,30 | 1,81% | 20,00 |
| 17.07.2026 | 30,00 | 30,00 | 29,76 | 29,76 | -5,82% | 52,00 |
| 16.07.2026 | 32,08 | 32,50 | 31,60 | 31,60 | -2,17% | 286,00 |
| 15.07.2026 | 32,30 | 32,30 | 32,30 | 32,30 | -0,62% | 8,00 |
| 14.07.2026 | 33,02 | 33,08 | 32,50 | 32,50 | -1,22% | 455,00 |
| 13.07.2026 | 32,74 | 32,90 | 32,74 | 32,90 | 0,80% | 39,00 |
| 10.07.2026 | 32,64 | 32,64 | 32,64 | 32,64 | 1,05% | - |
| 09.07.2026 | 32,30 | 32,30 | 32,30 | 32,30 | -2,12% | - |
| 08.07.2026 | 34,36 | 34,36 | 33,00 | 33,00 | -2,65% | 75,00 |
| 07.07.2026 | 33,90 | 33,90 | 33,90 | 33,90 | -0,59% | - |
| 06.07.2026 | 33,48 | 34,10 | 33,48 | 34,10 | -0,87% | 100,00 |
| 03.07.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 1,71% | 31,00 |
| 02.07.2026 | 33,82 | 33,82 | 33,82 | 33,82 | 1,02% | - |
| 01.07.2026 | 33,62 | 33,62 | 33,48 | 33,48 | -0,71% | 30,00 |
| 30.06.2026 | 33,72 | 33,72 | 33,72 | 33,72 | -1,00% | - |
| 29.06.2026 | 33,32 | 34,06 | 33,32 | 34,06 | 4,48% | 50,00 |
| 26.06.2026 | 33,10 | 33,10 | 32,58 | 32,60 | -3,83% | 820,00 |
| 25.06.2026 | 33,10 | 33,90 | 33,10 | 33,90 | 0,89% | 1,00 |
| 24.06.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -0,94% | 250,00 |
| 23.06.2026 | 33,92 | 33,92 | 33,92 | 33,92 | 0,06% | - |
| 22.06.2026 | 33,86 | 33,90 | 33,86 | 33,90 | 0,00% | 40,00 |
| 19.06.2026 | 34,06 | 34,06 | 33,90 | 33,90 | -1,45% | 50,00 |
| 18.06.2026 | 36,10 | 36,10 | 34,06 | 34,40 | -6,72% | 737,00 |
| 17.06.2026 | 35,58 | 36,88 | 35,58 | 36,88 | -2,74% | 25,00 |
| 16.06.2026 | 36,20 | 37,92 | 36,20 | 37,92 | 4,75% | 61,00 |
| 15.06.2026 | 36,54 | 36,54 | 36,20 | 36,20 | 2,49% | 256,00 |
| 12.06.2026 | 34,00 | 35,32 | 34,00 | 35,32 | 3,88% | 960,00 |
| 11.06.2026 | 34,12 | 34,40 | 34,00 | 34,00 | -0,41% | 1.082,00 |
| 10.06.2026 | 34,68 | 34,68 | 34,04 | 34,14 | -2,29% | 570,00 |
| 09.06.2026 | 36,58 | 36,58 | 34,94 | 34,94 | -4,06% | 750,00 |
| 08.06.2026 | 38,62 | 38,62 | 36,42 | 36,42 | -2,36% | 335,00 |
| 05.06.2026 | 38,46 | 38,46 | 37,30 | 37,30 | -1,84% | 10,00 |
| 04.06.2026 | 38,60 | 39,18 | 38,00 | 38,00 | -3,65% | 230,00 |
| 03.06.2026 | 39,44 | 39,44 | 39,44 | 39,44 | -1,74% | - |
| 02.06.2026 | 40,16 | 44,16 | 39,76 | 40,14 | -1,81% | 493,00 |
| 01.06.2026 | 40,54 | 42,10 | 40,54 | 40,88 | 1,59% | 120,00 |
| 29.05.2026 | 40,10 | 40,24 | 39,96 | 40,24 | 0,60% | 379,00 |
| 28.05.2026 | 40,82 | 40,82 | 40,00 | 40,00 | -5,03% | 114,00 |
| 27.05.2026 | 43,00 | 43,00 | 42,12 | 42,12 | -3,17% | 510,00 |
| 26.05.2026 | 43,78 | 43,78 | 43,50 | 43,50 | 0,42% | 335,00 |
| 25.05.2026 | 43,32 | 43,32 | 43,32 | 43,32 | -0,37% | - |
| 22.05.2026 | 40,76 | 44,18 | 40,76 | 43,48 | 6,05% | 159,00 |
| 21.05.2026 | 40,58 | 41,04 | 40,58 | 41,00 | 2,50% | 160,00 |
| 20.05.2026 | 39,14 | 40,00 | 39,14 | 40,00 | 0,00% | 150,00 |
| 19.05.2026 | 37,92 | 41,98 | 37,92 | 40,00 | 6,61% | 652,00 |
| 18.05.2026 | 37,52 | 37,52 | 37,52 | 37,52 | -1,11% | - |
| 15.05.2026 | 37,94 | 37,94 | 37,94 | 37,94 | -0,94% | - |
| 14.05.2026 | 35,64 | 38,30 | 35,64 | 38,30 | 1,54% | 1,00 |
| 13.05.2026 | 36,10 | 37,72 | 36,10 | 37,72 | 4,66% | 180,00 |
| 12.05.2026 | 35,72 | 36,04 | 35,62 | 36,04 | -2,28% | 150,00 |
| 11.05.2026 | 37,30 | 38,00 | 36,50 | 36,88 | 0,11% | 129,00 |
| 08.05.2026 | 36,40 | 36,84 | 36,14 | 36,84 | -3,91% | 274,00 |
| 07.05.2026 | 34,72 | 38,34 | 34,72 | 38,34 | 8,92% | 181,00 |
| 06.05.2026 | 34,38 | 36,16 | 34,38 | 35,20 | 1,03% | 3.122,00 |
| 05.05.2026 | 34,56 | 35,22 | 34,22 | 34,84 | 2,96% | 249,00 |
| 04.05.2026 | 33,84 | 33,84 | 33,84 | 33,84 | 3,30% | 10,00 |
| 30.04.2026 | 32,76 | 32,76 | 32,76 | 32,76 | -0,85% | 27,00 |
| 29.04.2026 | 33,56 | 33,98 | 32,90 | 33,04 | -1,67% | 483,00 |
| 28.04.2026 | 33,84 | 34,00 | 33,60 | 33,60 | -1,41% | 285,00 |
| 27.04.2026 | 34,08 | 34,08 | 34,08 | 34,08 | 1,85% | - |
| 24.04.2026 | 33,00 | 33,46 | 33,00 | 33,46 | -0,54% | 35,00 |
| 23.04.2026 | 36,56 | 36,56 | 33,64 | 33,64 | -8,09% | 210,00 |
| 22.04.2026 | 35,42 | 36,86 | 35,42 | 36,60 | -0,49% | 1.289,00 |
| 21.04.2026 | 34,82 | 38,04 | 34,82 | 36,78 | -0,59% | 1.300,00 |
| 20.04.2026 | 38,46 | 38,46 | 37,00 | 37,00 | -4,15% | 1.671,00 |
| 17.04.2026 | 37,30 | 38,60 | 37,30 | 38,60 | 3,21% | 426,00 |
| 16.04.2026 | 34,86 | 38,70 | 34,86 | 37,40 | 3,89% | 62,00 |
| 15.04.2026 | 34,40 | 36,00 | 34,40 | 36,00 | 2,92% | 1,00 |
| 14.04.2026 | 36,00 | 36,14 | 34,98 | 34,98 | -0,34% | 1.002,00 |
| 13.04.2026 | 33,34 | 35,10 | 33,34 | 35,10 | 8,00% | 320,00 |
| 10.04.2026 | 32,50 | 32,50 | 32,50 | 32,50 | -1,52% | - |
| 09.04.2026 | 33,82 | 33,82 | 33,00 | 33,00 | -4,46% | 235,00 |
| 08.04.2026 | 36,00 | 36,00 | 34,00 | 34,54 | 6,34% | 607,00 |
| 07.04.2026 | 34,20 | 34,52 | 32,48 | 32,48 | -9,78% | 314,00 |
| 02.04.2026 | 34,29 | 36,00 | 34,29 | 36,00 | -0,77% | 26,00 |
| 01.04.2026 | 34,76 | 36,39 | 34,21 | 36,28 | 6,11% | 361,00 |
| 31.03.2026 | 33,27 | 34,19 | 33,27 | 34,19 | 1,77% | 35,00 |
| 30.03.2026 | 34,71 | 34,71 | 33,60 | 33,60 | -4,01% | 626,00 |
| 27.03.2026 | 37,19 | 37,19 | 35,00 | 35,00 | -2,44% | 763,00 |
| 26.03.2026 | 35,88 | 35,88 | 35,88 | 35,88 | 0,42% | - |
| 25.03.2026 | 35,73 | 35,73 | 35,73 | 35,73 | -5,99% | - |
| 24.03.2026 | 36,04 | 38,00 | 36,04 | 38,00 | -0,78% | 34,00 |
| 23.03.2026 | 37,68 | 38,30 | 37,00 | 38,30 | -1,78% | 3.037,00 |
| 20.03.2026 | 39,01 | 40,50 | 39,00 | 39,00 | -0,74% | 265,00 |
| 19.03.2026 | 37,91 | 39,29 | 37,91 | 39,29 | 3,14% | 125,00 |
| 18.03.2026 | 37,52 | 38,09 | 37,52 | 38,09 | -1,58% | 1,00 |
| 17.03.2026 | 39,41 | 39,41 | 38,70 | 38,70 | -2,76% | 247,00 |
| 16.03.2026 | 36,50 | 40,07 | 36,50 | 39,80 | 6,79% | 1.488,00 |
| 13.03.2026 | 37,34 | 37,34 | 36,73 | 37,27 | -1,40% | 13,00 |
| 12.03.2026 | 36,85 | 37,80 | 36,85 | 37,80 | 1,59% | 253,00 |
| 11.03.2026 | 38,03 | 38,10 | 37,21 | 37,21 | -4,02% | 631,00 |
| 10.03.2026 | 36,99 | 38,77 | 36,99 | 38,77 | 5,05% | 320,00 |
| 09.03.2026 | 36,80 | 36,91 | 36,65 | 36,91 | -4,14% | 110,00 |
| 06.03.2026 | 42,70 | 44,31 | 37,40 | 38,50 | -4,94% | 3.977,00 |
| 05.03.2026 | 38,93 | 40,50 | 38,93 | 40,50 | 2,35% | 61,00 |