27,370€
-3,35%
Echtzeit-Aktienkurs Atos SE
Bid:
Ask:
Aktienkurse zur Atos SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2026 | 26,86 | 28,60 | 26,86 | 28,32 | 0,57% | 122,00 |
| 28.10.2026 | 25,12 | 28,16 | 25,12 | 28,16 | 8,31% | 198,00 |
| 27.10.2026 | 25,04 | 26,00 | 25,04 | 26,00 | 1,72% | 201,00 |
| 26.10.2026 | 22,98 | 25,56 | 22,98 | 25,56 | 6,50% | 70,00 |
| 23.10.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | 41,00 |
| 22.10.2026 | 25,00 | 25,00 | 23,40 | 24,40 | -4,39% | 110,00 |
| 21.10.2026 | 24,20 | 26,54 | 24,20 | 25,52 | 16,00% | 295,00 |
| 20.10.2026 | 22,42 | 22,42 | 22,00 | 22,00 | -0,09% | 25,00 |
| 19.10.2026 | 22,32 | 22,32 | 21,90 | 22,02 | -2,57% | 604,00 |
| 16.10.2026 | 21,86 | 22,60 | 21,86 | 22,60 | 2,54% | 4,00 |
| 15.10.2026 | 21,76 | 22,04 | 21,70 | 22,04 | 0,18% | 73,00 |
| 14.10.2026 | 21,38 | 22,00 | 21,38 | 22,00 | 0,46% | 91,00 |
| 13.10.2026 | 21,60 | 21,90 | 21,60 | 21,90 | 3,60% | 1,00 |
| 12.10.2026 | 21,14 | 21,14 | 21,14 | 21,14 | -3,29% | - |
| 09.10.2026 | 20,90 | 22,16 | 20,90 | 21,86 | 0,92% | 55,00 |
| 08.10.2026 | 21,80 | 21,80 | 21,66 | 21,66 | -0,82% | 2,00 |
| 07.10.2026 | 21,84 | 21,84 | 21,84 | 21,84 | 4,70% | - |
| 06.10.2026 | 20,86 | 20,86 | 20,86 | 20,86 | -1,88% | - |
| 05.10.2026 | 21,26 | 21,26 | 21,26 | 21,26 | -2,21% | - |
| 02.10.2026 | 22,12 | 22,38 | 21,74 | 21,74 | -7,88% | 1.322,00 |
| 01.10.2026 | 20,62 | 23,60 | 20,62 | 23,60 | 16,95% | 444,00 |
| 30.09.2026 | 20,18 | 20,18 | 20,18 | 20,18 | -2,23% | - |
| 29.09.2026 | 21,28 | 21,32 | 20,64 | 20,64 | -4,36% | 106,00 |
| 28.09.2026 | 22,46 | 22,58 | 21,58 | 21,58 | -4,85% | 422,00 |
| 25.09.2026 | 22,50 | 22,68 | 21,72 | 22,68 | -1,13% | 514,00 |
| 24.09.2026 | 23,40 | 23,40 | 22,86 | 22,94 | -3,94% | 173,00 |
| 23.09.2026 | 24,62 | 24,62 | 23,88 | 23,88 | -2,61% | 169,00 |
| 22.09.2026 | 23,46 | 24,52 | 23,46 | 24,52 | 3,37% | 242,00 |
| 21.09.2026 | 23,78 | 23,78 | 23,72 | 23,72 | -6,91% | 140,00 |
| 18.09.2026 | 25,48 | 25,48 | 25,48 | 25,48 | -1,62% | - |
| 17.09.2026 | 26,50 | 26,50 | 25,90 | 25,90 | -0,46% | 401,00 |
| 16.09.2026 | 24,34 | 26,02 | 24,34 | 26,02 | 5,26% | 3,00 |
| 15.09.2026 | 24,82 | 24,82 | 24,72 | 24,72 | 0,08% | 30,00 |
| 14.09.2026 | 24,74 | 24,74 | 24,70 | 24,70 | 0,90% | 160,00 |
| 11.09.2026 | 24,54 | 24,70 | 24,20 | 24,48 | -2,47% | 800,00 |
| 10.09.2026 | 25,90 | 25,90 | 25,10 | 25,10 | -4,05% | 130,00 |
| 09.09.2026 | 26,26 | 26,70 | 26,16 | 26,16 | 1,00% | 750,00 |
| 08.09.2026 | 26,10 | 26,30 | 25,90 | 25,90 | -1,89% | 350,00 |
| 07.09.2026 | 26,74 | 26,74 | 26,40 | 26,40 | -0,23% | 370,00 |
| 04.09.2026 | 26,46 | 26,46 | 26,46 | 26,46 | -3,08% | - |
| 03.09.2026 | 26,36 | 27,32 | 26,36 | 27,30 | 1,87% | 193,00 |
| 02.09.2026 | 28,06 | 28,06 | 26,56 | 26,80 | -3,60% | 249,00 |
| 01.09.2026 | 28,02 | 28,06 | 27,80 | 27,80 | -3,47% | 710,00 |
| 31.08.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -0,41% | - |
| 28.08.2026 | 27,88 | 28,92 | 27,88 | 28,92 | 2,92% | 147,00 |
| 27.08.2026 | 28,10 | 28,10 | 28,10 | 28,10 | -0,50% | - |
| 26.08.2026 | 28,24 | 28,24 | 28,24 | 28,24 | 0,79% | - |
| 25.08.2026 | 28,02 | 28,02 | 28,02 | 28,02 | -2,98% | - |
| 24.08.2026 | 28,88 | 28,88 | 28,88 | 28,88 | 2,63% | - |
| 21.08.2026 | 28,14 | 28,14 | 28,14 | 28,14 | -1,68% | - |
| 20.08.2026 | 28,42 | 28,62 | 28,42 | 28,62 | 3,62% | 5,00 |
| 19.08.2026 | 27,62 | 27,62 | 27,62 | 27,62 | -5,86% | - |
| 18.08.2026 | 29,34 | 29,34 | 29,34 | 29,34 | 1,59% | - |
| 17.08.2026 | 29,16 | 29,28 | 28,88 | 28,88 | -4,43% | 56,00 |
| 14.08.2026 | 29,82 | 30,22 | 29,50 | 30,22 | 0,73% | 882,00 |
| 13.08.2026 | 29,70 | 30,00 | 29,70 | 30,00 | 0,13% | 280,00 |
| 12.08.2026 | 30,00 | 30,02 | 29,96 | 29,96 | -0,13% | 525,00 |
| 11.08.2026 | 30,46 | 30,46 | 30,00 | 30,00 | -4,64% | 40,00 |
| 10.08.2026 | 31,46 | 31,46 | 31,46 | 31,46 | -2,12% | - |
| 07.08.2026 | 31,18 | 32,14 | 31,18 | 32,14 | 1,84% | - |
| 06.08.2026 | 31,56 | 31,56 | 31,56 | 31,56 | -2,59% | - |
| 05.08.2026 | 31,26 | 32,40 | 31,26 | 32,40 | 1,69% | 250,00 |
| 04.08.2026 | 31,86 | 31,86 | 31,86 | 31,86 | 0,89% | - |
| 03.08.2026 | 31,60 | 31,60 | 31,58 | 31,58 | -0,13% | 80,00 |
| 31.07.2026 | 30,70 | 31,62 | 30,70 | 31,62 | 2,53% | 17,00 |
| 30.07.2026 | 34,90 | 36,34 | 30,40 | 30,84 | -7,28% | 337,00 |
| 29.07.2026 | 33,32 | 34,20 | 33,26 | 33,26 | 3,68% | 259,00 |
| 28.07.2026 | 30,64 | 32,08 | 30,64 | 32,08 | 4,56% | 1,00 |
| 27.07.2026 | 30,68 | 30,68 | 30,68 | 30,68 | 2,33% | - |
| 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 |