27,360€
-2,88%
Echtzeit-Aktienkurs Atos SE
Bid:
Ask:
Aktienkurse zur Atos SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 27,76 | 28,36 | 27,26 | 27,39 | -2,77% | 2.419,00 |
| 29.10.2026 | 27,78 | 28,87 | 27,00 | 28,17 | 1,77% | 47.831,00 |
| 28.10.2026 | 25,50 | 27,78 | 25,38 | 27,68 | 8,55% | 7.762,00 |
| 27.10.2026 | 25,14 | 25,65 | 24,65 | 25,50 | 1,43% | 10.455,00 |
| 26.10.2026 | 24,27 | 25,75 | 24,26 | 25,14 | 7,07% | 16.608,00 |
| 23.10.2026 | 23,88 | 24,60 | 23,20 | 23,48 | -1,34% | 12.938,00 |
| 22.10.2026 | 25,98 | 26,00 | 23,53 | 23,80 | -8,46% | 15.025,00 |
| 21.10.2026 | 23,02 | 26,99 | 22,82 | 26,00 | 14,74% | 11.560,00 |
| 20.10.2026 | 22,30 | 23,03 | 21,83 | 22,66 | 1,71% | 13.506,00 |
| 19.10.2026 | 22,50 | 22,84 | 21,55 | 22,28 | -2,19% | 17.289,00 |
| 16.10.2026 | 21,86 | 22,96 | 21,80 | 22,78 | 4,21% | 27.717,00 |
| 15.10.2026 | 21,90 | 22,02 | 21,84 | 21,86 | -1,62% | - |
| 14.10.2026 | 21,72 | 22,72 | 21,45 | 22,22 | 2,30% | 13.691,00 |
| 13.10.2026 | 22,16 | 22,22 | 21,39 | 21,72 | -1,81% | 4.897,00 |
| 12.10.2026 | 21,32 | 22,22 | 20,81 | 22,12 | 3,27% | 1.329,00 |
| 09.10.2026 | 21,34 | 22,08 | 21,04 | 21,42 | 0,66% | 13.466,00 |
| 08.10.2026 | 21,98 | 22,15 | 20,94 | 21,28 | -3,71% | 2.902,00 |
| 07.10.2026 | 21,90 | 22,32 | 21,49 | 22,10 | 0,27% | 7.020,00 |
| 06.10.2026 | 21,40 | 22,22 | 21,40 | 22,04 | 2,32% | 3.522,00 |
| 05.10.2026 | 22,10 | 22,22 | 21,24 | 21,54 | -2,53% | 2.471,00 |
| 02.10.2026 | 22,26 | 22,49 | 21,68 | 22,10 | -0,85% | 7.250,00 |
| 01.10.2026 | 21,14 | 23,15 | 20,18 | 22,29 | 5,44% | 11.597,00 |
| 30.09.2026 | 20,52 | 21,42 | 19,66 | 21,14 | 1,54% | 24.889,00 |
| 29.09.2026 | 21,58 | 21,58 | 20,33 | 20,82 | -3,61% | 7.651,00 |
| 28.09.2026 | 22,42 | 22,65 | 21,31 | 21,60 | -4,42% | 3.141,00 |
| 25.09.2026 | 22,72 | 22,86 | 21,83 | 22,60 | -0,88% | 10.522,00 |
| 24.09.2026 | 23,86 | 23,86 | 22,71 | 22,80 | -5,24% | 5.909,00 |
| 23.09.2026 | 23,76 | 24,29 | 23,25 | 24,06 | -1,60% | 13.682,00 |
| 22.09.2026 | 23,76 | 24,53 | 23,46 | 24,45 | 4,49% | 11.063,00 |
| 21.09.2026 | 23,92 | 24,41 | 23,28 | 23,40 | -2,82% | 6.384,00 |
| 18.09.2026 | 25,64 | 25,74 | 23,86 | 24,08 | -6,45% | 5.387,00 |
| 17.09.2026 | 25,82 | 26,04 | 25,50 | 25,74 | 0,74% | 10.394,00 |
| 16.09.2026 | 25,40 | 25,96 | 24,72 | 25,55 | 0,83% | 9.218,00 |
| 15.09.2026 | 25,26 | 25,44 | 24,37 | 25,34 | 0,28% | 6.874,00 |
| 14.09.2026 | 24,86 | 25,55 | 24,58 | 25,27 | 0,96% | 9.726,00 |
| 11.09.2026 | 25,00 | 25,16 | 24,21 | 25,03 | 0,44% | 13.705,00 |
| 10.09.2026 | 26,10 | 26,10 | 24,92 | 24,92 | -3,75% | 4.079,00 |
| 09.09.2026 | 26,14 | 26,42 | 25,70 | 25,89 | -1,11% | 5.862,00 |
| 08.09.2026 | 26,22 | 26,68 | 25,94 | 26,18 | -1,06% | 8.289,00 |
| 07.09.2026 | 26,84 | 26,94 | 25,75 | 26,46 | -2,47% | 6.808,00 |
| 04.09.2026 | 27,32 | 27,58 | 26,61 | 27,13 | -0,70% | 10.000,00 |
| 03.09.2026 | 27,06 | 27,88 | 27,06 | 27,32 | 1,41% | 5.647,00 |
| 02.09.2026 | 27,88 | 27,96 | 26,65 | 26,94 | -4,06% | 7.953,00 |
| 01.09.2026 | 28,10 | 28,10 | 27,44 | 28,08 | 0,21% | 1.656,00 |
| 31.08.2026 | 29,00 | 29,02 | 27,94 | 28,02 | -3,38% | 3.669,00 |
| 28.08.2026 | 28,06 | 29,16 | 28,06 | 29,00 | 1,68% | 6.265,00 |
| 27.08.2026 | 28,50 | 28,64 | 28,22 | 28,52 | 0,49% | 6.009,00 |
| 26.08.2026 | 28,30 | 28,83 | 28,30 | 28,38 | -0,77% | 4.876,00 |
| 25.08.2026 | 28,66 | 28,92 | 28,54 | 28,60 | -0,07% | 4.976,00 |
| 24.08.2026 | 28,96 | 28,97 | 28,48 | 28,62 | -1,45% | 1.060,00 |
| 21.08.2026 | 28,66 | 29,17 | 28,44 | 29,04 | 0,97% | 3.265,00 |
| 20.08.2026 | 28,84 | 28,97 | 28,43 | 28,76 | -0,48% | 2.107,00 |