54,055€
5,80%
Echtzeit-Aktienkurs Atos SE
Bid:
Ask:
Aktienkurse zur Atos SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 51,51 | 54,47 | 50,47 | 54,42 | 6,52% | 14.404,00 |
| 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 |
| 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 |