38,700€
-1,04%
Echtzeit-Aktienkurs Atos SE
Bid:
Ask:
Aktienkurse zur Atos SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 39,14 | 39,51 | 38,21 | 38,70 | -1,04% | 3.985,00 |
| 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 |
| 08.07.2025 | 29,07 | 30,25 | 29,06 | 29,67 | 2,22% | 17.545,00 |
| 07.07.2025 | 30,85 | 31,24 | 29,02 | 29,02 | -6,40% | 19.076,00 |
| 04.07.2025 | 31,06 | 31,50 | 30,70 | 31,01 | -0,48% | 7.734,00 |
| 03.07.2025 | 31,28 | 32,15 | 31,08 | 31,16 | -0,51% | 13.550,00 |
| 02.07.2025 | 31,21 | 31,62 | 30,00 | 31,32 | 0,98% | 55.917,00 |
| 01.07.2025 | 32,19 | 32,38 | 31,01 | 31,01 | -3,59% | 23.106,00 |
| 30.06.2025 | 32,25 | 32,77 | 32,01 | 32,17 | -0,29% | 7.611,00 |
| 27.06.2025 | 32,57 | 33,00 | 32,09 | 32,26 | -0,72% | 21.164,00 |
| 26.06.2025 | 32,47 | 33,70 | 32,31 | 32,50 | 0,62% | 9.825,00 |
| 25.06.2025 | 32,76 | 33,40 | 31,05 | 32,30 | -0,94% | 26.180,00 |
| 24.06.2025 | 32,21 | 33,04 | 32,10 | 32,60 | 1,29% | 22.867,00 |
| 23.06.2025 | 32,85 | 33,03 | 31,80 | 32,19 | -3,41% | 23.342,00 |
| 20.06.2025 | 33,25 | 34,00 | 32,68 | 33,32 | 0,54% | 22.032,00 |
| 19.06.2025 | 34,70 | 34,72 | 32,76 | 33,14 | -5,07% | 30.887,00 |
| 18.06.2025 | 35,41 | 35,58 | 34,71 | 34,91 | -1,76% | 14.714,00 |
| 17.06.2025 | 35,30 | 36,26 | 35,30 | 35,54 | 0,31% | 14.673,00 |
| 16.06.2025 | 36,62 | 37,18 | 34,93 | 35,43 | -3,29% | 16.599,00 |
| 13.06.2025 | 38,41 | 38,63 | 36,63 | 36,63 | -5,86% | 9.519,00 |
| 12.06.2025 | 37,50 | 39,33 | 37,36 | 38,91 | 4,00% | 10.139,00 |
| 11.06.2025 | 37,45 | 37,80 | 37,28 | 37,42 | -0,20% | 10.349,00 |
| 10.06.2025 | 37,20 | 38,06 | 36,90 | 37,49 | 0,58% | 10.429,00 |
| 09.06.2025 | 36,76 | 37,80 | 36,64 | 37,28 | 1,46% | 3.699,00 |
| 06.06.2025 | 37,24 | 37,55 | 36,74 | 36,74 | -1,33% | 7.954,00 |
| 05.06.2025 | 37,41 | 37,76 | 37,19 | 37,24 | -0,89% | 11.719,00 |
| 04.06.2025 | 36,93 | 38,10 | 36,64 | 37,57 | 1,86% | 9.677,00 |
| 03.06.2025 | 37,79 | 37,79 | 36,03 | 36,89 | -1,98% | 16.972,00 |
| 02.06.2025 | 38,52 | 40,01 | 36,72 | 37,63 | -2,21% | 18.186,00 |
| 30.05.2025 | 38,30 | 38,70 | 38,00 | 38,48 | 0,29% | 5.550,00 |
| 29.05.2025 | 38,08 | 38,55 | 37,79 | 38,37 | 1,51% | 5.013,00 |
| 28.05.2025 | 37,62 | 38,73 | 37,62 | 37,80 | 0,25% | 9.388,00 |
| 27.05.2025 | 38,01 | 39,20 | 37,23 | 37,71 | -0,79% | 14.077,00 |
| 26.05.2025 | 38,00 | 39,54 | 37,85 | 38,01 | 1,51% | 9.065,00 |
| 23.05.2025 | 35,71 | 39,17 | 35,70 | 37,44 | 4,70% | 16.699,00 |
| 22.05.2025 | 36,77 | 37,07 | 35,48 | 35,76 | -2,59% | 11.925,00 |
| 21.05.2025 | 36,00 | 37,40 | 36,00 | 36,71 | 1,83% | 10.362,00 |
| 20.05.2025 | 34,35 | 36,72 | 34,00 | 36,05 | 4,48% | 11.135,00 |
| 19.05.2025 | 35,97 | 36,85 | 34,25 | 34,51 | -4,56% | 15.623,00 |