31,140€
-0,36%
Echtzeit-Aktienkurs ATOS SE NOM.EO 1
Bid:
Ask:
Aktienkurse zur ATOS SE NOM.EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 31,13 | 31,60 | 30,82 | 31,15 | -0,02% | 4.955,00 |
| 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 |