40,468€
-1,06%
Echtzeit-Aktienkurs Atos SE
Bid:
Ask:
Aktienkurse zur Atos SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 39,00 | 40,95 | 37,37 | 40,85 | 2,51% | 23.921,00 |
| 27.02.2026 | 39,84 | 40,70 | 37,53 | 39,85 | 0,68% | 12.061,00 |
| 26.02.2026 | 35,90 | 40,26 | 35,11 | 39,58 | 9,94% | 24.320,00 |
| 25.02.2026 | 35,78 | 36,13 | 34,75 | 36,00 | 1,58% | 20.535,00 |
| 24.02.2026 | 36,86 | 36,89 | 34,20 | 35,44 | -3,72% | 30.353,00 |
| 23.02.2026 | 40,26 | 40,26 | 36,61 | 36,81 | -8,76% | 32.927,00 |
| 20.02.2026 | 40,70 | 40,70 | 38,70 | 40,35 | -1,15% | 17.699,00 |
| 19.02.2026 | 42,18 | 42,18 | 40,10 | 40,82 | -3,28% | 7.620,00 |
| 18.02.2026 | 41,25 | 43,50 | 38,86 | 42,20 | 1,44% | 32.884,00 |
| 17.02.2026 | 43,01 | 43,36 | 40,91 | 41,60 | -3,27% | 25.878,00 |
| 16.02.2026 | 44,10 | 44,65 | 42,21 | 43,01 | -3,60% | 34.048,00 |
| 13.02.2026 | 44,39 | 45,55 | 44,15 | 44,61 | -0,21% | 18.921,00 |
| 12.02.2026 | 46,91 | 47,24 | 44,30 | 44,71 | -4,95% | 13.201,00 |
| 11.02.2026 | 49,40 | 49,40 | 46,56 | 47,04 | -4,94% | 21.549,00 |
| 10.02.2026 | 49,44 | 49,82 | 48,46 | 49,48 | -0,54% | 11.016,00 |
| 09.02.2026 | 48,74 | 50,29 | 47,90 | 49,75 | 1,53% | 9.181,00 |
| 06.02.2026 | 51,45 | 51,45 | 47,61 | 49,00 | -4,50% | 21.862,00 |
| 05.02.2026 | 52,24 | 52,66 | 50,01 | 51,31 | -2,64% | 14.961,00 |
| 04.02.2026 | 55,29 | 55,29 | 51,61 | 52,70 | -4,34% | 10.883,00 |
| 03.02.2026 | 57,71 | 58,31 | 54,09 | 55,09 | -4,52% | 18.252,00 |
| 02.02.2026 | 56,00 | 59,00 | 54,63 | 57,70 | 4,66% | 15.032,00 |
| 30.01.2026 | 56,85 | 57,48 | 54,92 | 55,13 | -4,16% | 17.146,00 |
| 29.01.2026 | 59,78 | 59,81 | 56,29 | 57,52 | -3,49% | 17.603,00 |
| 28.01.2026 | 60,42 | 60,50 | 58,50 | 59,60 | -0,70% | 7.090,00 |
| 27.01.2026 | 60,40 | 61,24 | 59,17 | 60,02 | -0,23% | 5.370,00 |
| 26.01.2026 | 59,59 | 60,33 | 56,87 | 60,16 | 0,27% | 8.975,00 |
| 23.01.2026 | 58,45 | 61,00 | 57,11 | 60,00 | 3,36% | 13.245,00 |
| 22.01.2026 | 58,39 | 59,38 | 54,71 | 58,05 | -0,63% | 14.128,00 |
| 21.01.2026 | 54,81 | 59,40 | 54,43 | 58,42 | 7,19% | 19.309,00 |
| 20.01.2026 | 54,47 | 54,59 | 52,52 | 54,50 | 1,00% | 5.777,00 |
| 19.01.2026 | 57,35 | 57,35 | 52,50 | 53,96 | -6,95% | 15.628,00 |
| 16.01.2026 | 56,70 | 58,07 | 56,31 | 57,99 | 2,44% | 7.770,00 |
| 15.01.2026 | 56,74 | 57,91 | 55,65 | 56,61 | 0,50% | 13.902,00 |
| 14.01.2026 | 56,59 | 57,44 | 55,31 | 56,33 | 0,59% | 5.597,00 |
| 13.01.2026 | 56,53 | 57,88 | 55,10 | 56,00 | -0,85% | 8.311,00 |
| 12.01.2026 | 53,31 | 57,01 | 52,96 | 56,48 | 7,17% | 12.234,00 |
| 09.01.2026 | 51,19 | 54,50 | 51,19 | 52,70 | 2,73% | 5.741,00 |
| 08.01.2026 | 52,81 | 53,56 | 51,15 | 51,30 | -2,90% | 5.443,00 |
| 07.01.2026 | 51,83 | 54,19 | 51,83 | 52,83 | 1,97% | 7.054,00 |
| 06.01.2026 | 50,77 | 52,17 | 49,27 | 51,81 | 1,59% | 7.540,00 |
| 05.01.2026 | 52,77 | 53,05 | 49,38 | 51,00 | -3,04% | 14.805,00 |
| 02.01.2026 | 49,71 | 54,70 | 49,65 | 52,60 | 7,54% | 7.391,00 |
| 30.12.2025 | 48,44 | 49,30 | 48,44 | 48,91 | 1,25% | 2.795,00 |
| 29.12.2025 | 47,50 | 49,06 | 47,02 | 48,31 | 4,58% | 12.370,00 |
| 23.12.2025 | 45,88 | 46,29 | 44,98 | 46,19 | 0,61% | 7.423,00 |
| 22.12.2025 | 46,50 | 47,30 | 45,05 | 45,91 | -1,89% | 11.784,00 |
| 19.12.2025 | 48,48 | 49,05 | 45,69 | 46,80 | -3,78% | 24.203,00 |
| 18.12.2025 | 47,72 | 49,23 | 47,72 | 48,64 | 1,58% | 10.934,00 |
| 17.12.2025 | 48,98 | 50,19 | 47,69 | 47,88 | -1,54% | 8.626,00 |
| 16.12.2025 | 54,36 | 54,69 | 48,51 | 48,63 | -10,95% | 27.698,00 |
| 15.12.2025 | 55,00 | 56,67 | 54,10 | 54,61 | -0,67% | 6.668,00 |
| 12.12.2025 | 50,17 | 55,79 | 49,96 | 54,98 | 9,39% | 15.880,00 |
| 11.12.2025 | 49,09 | 51,01 | 48,92 | 50,26 | 2,46% | 3.837,00 |
| 10.12.2025 | 48,04 | 50,08 | 48,04 | 49,06 | 2,11% | 2.768,00 |
| 09.12.2025 | 47,50 | 49,00 | 47,40 | 48,04 | 1,14% | 3.134,00 |
| 08.12.2025 | 46,91 | 48,73 | 46,52 | 47,50 | 1,04% | 5.831,00 |
| 05.12.2025 | 47,35 | 48,68 | 47,00 | 47,01 | -0,91% | 3.831,00 |
| 04.12.2025 | 47,50 | 48,18 | 46,72 | 47,44 | -0,75% | 13.403,00 |
| 03.12.2025 | 45,40 | 47,80 | 44,71 | 47,80 | 5,32% | 17.078,00 |
| 02.12.2025 | 45,12 | 45,39 | 43,39 | 45,39 | 0,61% | 4.397,00 |
| 01.12.2025 | 45,67 | 46,52 | 44,23 | 45,11 | -1,39% | 10.618,00 |
| 28.11.2025 | 44,92 | 46,56 | 44,80 | 45,75 | 1,66% | 8.218,00 |
| 27.11.2025 | 44,74 | 46,59 | 44,74 | 45,00 | 0,80% | 8.306,00 |
| 26.11.2025 | 43,50 | 45,00 | 43,19 | 44,65 | 2,40% | 9.376,00 |
| 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 |