43,960€
0,83%
Echtzeit-Aktienkurs Atos SE
Bid:
Ask:
Aktienkurse zur Atos SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2025 | 42,91 | 43,94 | 42,91 | 43,60 | 1,69% | 23.922,00 |
| 24.11.2025 | 42,08 | 43,31 | 41,92 | 42,88 | 1,74% | 13.706,00 |
| 21.11.2025 | 42,89 | 43,83 | 41,22 | 42,14 | -1,73% | 19.473,00 |
| 20.11.2025 | 44,35 | 45,32 | 41,90 | 42,88 | -2,81% | 7.897,00 |
| 19.11.2025 | 43,81 | 45,20 | 43,44 | 44,12 | 0,09% | 20.159,00 |
| 18.11.2025 | 43,14 | 45,10 | 41,70 | 44,08 | 0,88% | 17.707,00 |
| 17.11.2025 | 44,13 | 44,47 | 42,85 | 43,70 | -1,28% | 7.353,00 |
| 14.11.2025 | 45,33 | 45,60 | 42,81 | 44,26 | -2,65% | 13.919,00 |
| 13.11.2025 | 45,07 | 45,64 | 44,27 | 45,47 | 1,10% | 8.972,00 |
| 12.11.2025 | 45,60 | 45,88 | 44,46 | 44,97 | -1,21% | 27.904,00 |
| 11.11.2025 | 46,00 | 46,50 | 45,03 | 45,52 | -1,40% | 29.286,00 |
| 10.11.2025 | 44,51 | 46,72 | 44,51 | 46,17 | 3,80% | 11.221,00 |
| 07.11.2025 | 47,65 | 47,73 | 44,35 | 44,48 | -6,41% | 17.608,00 |
| 06.11.2025 | 47,40 | 49,80 | 46,90 | 47,52 | -0,99% | 12.670,00 |
| 05.11.2025 | 49,36 | 49,40 | 46,61 | 48,00 | -2,84% | 10.366,00 |
| 04.11.2025 | 49,20 | 50,03 | 47,90 | 49,40 | -0,66% | 5.640,00 |
| 03.11.2025 | 49,92 | 51,45 | 49,26 | 49,73 | -1,33% | 9.182,00 |
| 31.10.2025 | 50,10 | 51,06 | 49,86 | 50,40 | 0,72% | 5.147,00 |
| 30.10.2025 | 53,44 | 53,47 | 49,80 | 50,04 | -6,33% | 21.600,00 |
| 29.10.2025 | 52,97 | 53,90 | 52,60 | 53,42 | 0,04% | 7.587,00 |
| 28.10.2025 | 51,68 | 54,25 | 51,68 | 53,40 | 3,27% | 15.419,00 |
| 27.10.2025 | 51,25 | 53,37 | 51,24 | 51,71 | 0,41% | 8.827,00 |
| 24.10.2025 | 51,33 | 52,47 | 50,44 | 51,50 | 0,98% | 12.829,00 |
| 23.10.2025 | 52,01 | 53,49 | 50,49 | 51,00 | -1,92% | 13.265,00 |
| 22.10.2025 | 51,22 | 56,00 | 50,86 | 52,00 | 1,36% | 14.143,00 |
| 21.10.2025 | 55,60 | 55,83 | 47,00 | 51,30 | -8,56% | 33.132,00 |
| 20.10.2025 | 53,78 | 56,96 | 52,85 | 56,10 | 4,08% | 21.991,00 |
| 17.10.2025 | 53,50 | 54,59 | 50,70 | 53,90 | -0,09% | 11.250,00 |
| 16.10.2025 | 51,51 | 54,47 | 50,47 | 53,95 | 5,60% | 15.222,00 |
| 15.10.2025 | 50,24 | 53,08 | 50,24 | 51,09 | 0,47% | 12.157,00 |
| 14.10.2025 | 51,86 | 52,51 | 50,08 | 50,85 | -1,95% | 13.572,00 |
| 13.10.2025 | 54,62 | 55,58 | 51,01 | 51,86 | -3,93% | 13.578,00 |
| 10.10.2025 | 53,52 | 56,47 | 52,70 | 53,98 | 0,92% | 18.376,00 |
| 09.10.2025 | 55,37 | 55,56 | 52,63 | 53,49 | -2,85% | 9.881,00 |
| 08.10.2025 | 55,19 | 56,43 | 54,11 | 55,06 | 0,77% | 12.686,00 |
| 07.10.2025 | 57,68 | 58,59 | 54,30 | 54,64 | -5,34% | 19.471,00 |
| 06.10.2025 | 59,48 | 61,58 | 56,00 | 57,72 | -3,78% | 22.572,00 |
| 03.10.2025 | 61,43 | 62,51 | 58,21 | 59,99 | -1,78% | 18.841,00 |
| 02.10.2025 | 61,43 | 63,30 | 60,13 | 61,08 | -0,42% | 14.520,00 |
| 01.10.2025 | 57,10 | 62,10 | 56,29 | 61,34 | 7,69% | 22.383,00 |
| 30.09.2025 | 50,25 | 57,85 | 50,02 | 56,96 | 13,38% | 31.826,00 |
| 29.09.2025 | 48,71 | 51,00 | 48,71 | 50,24 | 3,80% | 7.099,00 |
| 26.09.2025 | 51,09 | 51,37 | 48,12 | 48,40 | -5,19% | 23.655,00 |
| 25.09.2025 | 52,47 | 53,20 | 50,00 | 51,05 | -2,72% | 12.353,00 |
| 24.09.2025 | 49,28 | 53,20 | 49,19 | 52,48 | 6,50% | 20.560,00 |
| 23.09.2025 | 46,75 | 49,75 | 46,73 | 49,28 | 4,99% | 16.350,00 |
| 22.09.2025 | 48,40 | 49,17 | 46,32 | 46,94 | -3,23% | 16.937,00 |
| 19.09.2025 | 47,43 | 51,00 | 47,43 | 48,50 | 1,92% | 15.303,00 |
| 18.09.2025 | 47,08 | 48,40 | 47,08 | 47,59 | 1,49% | 7.268,00 |
| 17.09.2025 | 46,49 | 48,19 | 45,82 | 46,89 | 0,87% | 11.493,00 |
| 16.09.2025 | 46,12 | 49,17 | 45,56 | 46,48 | 1,35% | 13.133,00 |
| 15.09.2025 | 45,60 | 47,70 | 44,63 | 45,86 | 0,66% | 9.666,00 |
| 12.09.2025 | 46,21 | 46,65 | 45,30 | 45,56 | -1,65% | 4.901,00 |
| 11.09.2025 | 46,11 | 47,13 | 45,89 | 46,33 | 3,02% | 9.586,00 |
| 10.09.2025 | 45,23 | 49,14 | 44,13 | 44,97 | -0,17% | 13.608,00 |
| 09.09.2025 | 40,37 | 45,29 | 40,26 | 45,04 | 11,41% | 14.862,00 |
| 08.09.2025 | 41,38 | 42,16 | 39,54 | 40,43 | -2,28% | 11.877,00 |
| 05.09.2025 | 40,14 | 42,42 | 39,31 | 41,38 | 2,65% | 17.684,00 |
| 04.09.2025 | 38,10 | 41,20 | 36,34 | 40,31 | 5,86% | 21.658,00 |
| 03.09.2025 | 39,67 | 40,32 | 37,14 | 38,08 | -5,06% | 29.215,00 |
| 02.09.2025 | 40,62 | 41,09 | 39,57 | 40,11 | -2,16% | 24.931,00 |
| 01.09.2025 | 43,30 | 43,51 | 40,57 | 40,99 | -5,23% | 28.852,00 |
| 29.08.2025 | 44,55 | 45,81 | 42,90 | 43,25 | -3,11% | 9.322,00 |
| 28.08.2025 | 44,76 | 45,62 | 43,46 | 44,64 | 0,09% | 7.822,00 |
| 27.08.2025 | 45,63 | 47,01 | 44,24 | 44,60 | -2,16% | 10.848,00 |
| 26.08.2025 | 49,00 | 49,14 | 44,77 | 45,59 | -6,95% | 22.660,00 |
| 25.08.2025 | 43,31 | 50,20 | 43,30 | 48,99 | 12,98% | 28.755,00 |
| 22.08.2025 | 42,89 | 44,48 | 42,19 | 43,36 | 1,19% | 20.288,00 |
| 21.08.2025 | 42,03 | 43,83 | 40,84 | 42,85 | 1,84% | 12.619,00 |
| 20.08.2025 | 42,15 | 42,93 | 41,60 | 42,08 | -0,06% | 10.425,00 |
| 19.08.2025 | 38,57 | 43,84 | 38,54 | 42,10 | 9,07% | 37.126,00 |
| 18.08.2025 | 39,37 | 39,60 | 38,26 | 38,60 | -1,29% | 3.999,00 |
| 15.08.2025 | 37,85 | 41,15 | 37,71 | 39,11 | 3,73% | 23.720,00 |
| 14.08.2025 | 34,32 | 38,10 | 34,17 | 37,70 | 9,13% | 21.730,00 |
| 13.08.2025 | 35,70 | 35,90 | 34,12 | 34,55 | -3,29% | 9.268,00 |
| 12.08.2025 | 35,89 | 36,05 | 35,43 | 35,72 | -0,18% | 5.409,00 |
| 11.08.2025 | 36,61 | 37,19 | 35,12 | 35,79 | -1,92% | 8.604,00 |
| 08.08.2025 | 33,95 | 37,50 | 33,95 | 36,49 | 7,98% | 32.240,00 |
| 07.08.2025 | 35,13 | 35,38 | 33,31 | 33,79 | -2,99% | 7.670,00 |
| 06.08.2025 | 32,56 | 36,10 | 32,46 | 34,83 | 7,93% | 22.384,00 |
| 05.08.2025 | 32,94 | 33,09 | 31,22 | 32,27 | -1,47% | 26.342,00 |
| 04.08.2025 | 28,27 | 33,47 | 28,23 | 32,75 | 16,44% | 37.423,00 |
| 01.08.2025 | 28,22 | 28,54 | 26,98 | 28,13 | 1,13% | 17.470,00 |
| 31.07.2025 | 28,29 | 28,54 | 26,85 | 27,81 | -1,56% | 9.771,00 |
| 30.07.2025 | 28,43 | 28,77 | 27,94 | 28,25 | -0,88% | 6.811,00 |
| 29.07.2025 | 28,93 | 29,10 | 28,21 | 28,50 | -1,38% | 10.770,00 |
| 28.07.2025 | 28,26 | 29,00 | 28,08 | 28,90 | 3,18% | 7.238,00 |
| 25.07.2025 | 27,77 | 28,15 | 27,11 | 28,01 | 0,41% | 4.659,00 |
| 24.07.2025 | 27,27 | 28,33 | 26,86 | 27,90 | 2,82% | 11.286,00 |
| 23.07.2025 | 27,17 | 27,29 | 26,76 | 27,13 | 0,44% | 13.937,00 |
| 22.07.2025 | 28,34 | 28,48 | 26,81 | 27,01 | -4,79% | 19.897,00 |
| 21.07.2025 | 27,81 | 29,38 | 27,69 | 28,37 | 2,94% | 31.552,00 |
| 18.07.2025 | 28,36 | 28,65 | 27,54 | 27,56 | -2,80% | 5.576,00 |
| 17.07.2025 | 28,17 | 28,52 | 27,15 | 28,36 | 1,07% | 4.022,00 |
| 16.07.2025 | 27,62 | 28,11 | 26,86 | 28,06 | 0,63% | 17.129,00 |
| 15.07.2025 | 27,15 | 28,89 | 27,15 | 27,88 | 3,11% | 10.345,00 |
| 14.07.2025 | 27,36 | 27,36 | 26,83 | 27,04 | -1,90% | 23.272,00 |
| 11.07.2025 | 28,44 | 28,67 | 27,34 | 27,57 | -3,31% | 26.013,00 |
| 10.07.2025 | 28,15 | 29,38 | 28,15 | 28,51 | 0,94% | 24.556,00 |
| 09.07.2025 | 29,67 | 30,00 | 27,60 | 28,25 | -4,79% | 26.094,00 |