29,950€
0,44%
Echtzeit-Aktienkurs ATOS SE NOM.EO 1
Bid:
Ask:
Aktienkurse zur ATOS SE NOM.EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 29,98 | 30,10 | 29,32 | 29,94 | 0,40% | 16.793,00 |
| 13.08.2026 | 29,96 | 30,04 | 29,34 | 29,82 | -0,67% | 18.039,00 |
| 12.08.2026 | 30,10 | 30,16 | 29,48 | 30,02 | -0,53% | 17.533,00 |
| 11.08.2026 | 31,02 | 31,10 | 29,70 | 30,18 | -2,90% | 25.555,00 |
| 10.08.2026 | 32,18 | 32,18 | 30,90 | 31,08 | -3,42% | 18.599,00 |
| 07.08.2026 | 31,64 | 32,40 | 31,56 | 32,18 | 1,77% | 8.194,00 |
| 06.08.2026 | 32,34 | 32,60 | 31,22 | 31,62 | -2,71% | 19.382,00 |
| 05.08.2026 | 31,82 | 32,66 | 31,62 | 32,50 | 1,56% | 14.728,00 |
| 04.08.2026 | 32,60 | 32,60 | 31,60 | 32,00 | -1,36% | 11.620,00 |
| 03.08.2026 | 32,20 | 33,00 | 31,20 | 32,44 | 0,75% | 25.824,00 |
| 31.07.2026 | 32,18 | 32,74 | 30,76 | 32,20 | 1,26% | 20.667,00 |
| 30.07.2026 | 34,08 | 36,78 | 30,16 | 31,80 | -5,92% | 39.728,00 |
| 29.07.2026 | 32,10 | 34,20 | 31,92 | 33,80 | 5,36% | 20.149,00 |
| 28.07.2026 | 31,72 | 32,60 | 31,18 | 32,08 | 1,52% | 13.893,00 |
| 27.07.2026 | 30,50 | 31,72 | 30,50 | 31,60 | 4,50% | 12.222,00 |
| 24.07.2026 | 28,62 | 30,36 | 28,62 | 30,24 | 5,37% | 3.987,00 |
| 23.07.2026 | 28,42 | 29,08 | 28,40 | 28,70 | 0,49% | 6.040,00 |
| 22.07.2026 | 28,58 | 29,30 | 27,64 | 28,56 | -0,42% | 18.909,00 |
| 21.07.2026 | 30,92 | 31,16 | 28,46 | 28,68 | -6,82% | 29.572,00 |
| 20.07.2026 | 30,54 | 30,78 | 29,58 | 30,78 | 0,85% | 11.272,00 |
| 17.07.2026 | 30,62 | 30,94 | 30,04 | 30,52 | -2,18% | 3.899,00 |
| 16.07.2026 | 32,62 | 32,64 | 31,04 | 31,20 | -4,29% | 6.370,00 |
| 15.07.2026 | 32,12 | 33,18 | 32,12 | 32,60 | 1,12% | 1.862,00 |
| 14.07.2026 | 32,72 | 32,90 | 32,22 | 32,24 | -1,53% | 4.334,00 |
| 13.07.2026 | 32,96 | 33,22 | 32,60 | 32,74 | -0,91% | 2.119,00 |
| 10.07.2026 | 32,90 | 33,32 | 32,90 | 33,04 | 0,43% | 995,00 |
| 09.07.2026 | 33,24 | 33,24 | 32,72 | 32,90 | -0,36% | 17.833,00 |
| 08.07.2026 | 34,40 | 34,58 | 32,80 | 33,02 | -4,62% | 7.695,00 |
| 07.07.2026 | 33,84 | 34,78 | 33,80 | 34,62 | 2,00% | 26.291,00 |
| 06.07.2026 | 34,14 | 34,14 | 33,72 | 33,94 | -0,53% | 1.139,00 |
| 03.07.2026 | 34,74 | 34,74 | 34,00 | 34,12 | -1,22% | 5.426,00 |
| 02.07.2026 | 34,28 | 34,92 | 33,50 | 34,54 | 0,88% | 9.457,00 |
| 01.07.2026 | 34,16 | 34,38 | 33,54 | 34,24 | 0,94% | 3.128,00 |
| 30.06.2026 | 33,78 | 33,92 | 33,36 | 33,92 | 0,06% | 15.130,00 |
| 29.06.2026 | 32,96 | 34,46 | 32,94 | 33,90 | 3,35% | 8.467,00 |
| 26.06.2026 | 33,24 | 33,24 | 32,56 | 32,80 | -2,03% | 14.006,00 |
| 25.06.2026 | 33,42 | 33,82 | 33,00 | 33,48 | 0,66% | 10.635,00 |
| 24.06.2026 | 34,22 | 34,22 | 33,02 | 33,26 | -2,18% | 9.625,00 |
| 23.06.2026 | 34,30 | 35,36 | 33,76 | 34,00 | -1,11% | 10.528,00 |
| 22.06.2026 | 34,26 | 34,68 | 33,86 | 34,38 | 0,47% | 11.167,00 |
| 19.06.2026 | 35,08 | 35,44 | 33,64 | 34,22 | -2,40% | 22.892,00 |
| 18.06.2026 | 36,88 | 37,44 | 33,54 | 35,06 | -4,21% | 28.075,00 |
| 17.06.2026 | 36,34 | 37,56 | 35,66 | 36,60 | 1,22% | 15.962,00 |
| 16.06.2026 | 36,84 | 37,86 | 36,02 | 36,16 | -1,90% | 19.404,00 |
| 15.06.2026 | 35,88 | 37,54 | 35,58 | 36,86 | 3,89% | 34.524,00 |
| 12.06.2026 | 34,58 | 35,58 | 34,40 | 35,48 | 2,84% | 35.620,00 |
| 11.06.2026 | 33,86 | 34,50 | 33,30 | 34,50 | 0,47% | 12.985,00 |
| 10.06.2026 | 36,04 | 36,04 | 33,78 | 34,34 | -3,92% | 12.182,00 |
| 09.06.2026 | 37,26 | 37,30 | 35,00 | 35,74 | -3,51% | 19.504,00 |
| 08.06.2026 | 37,62 | 37,70 | 36,34 | 37,04 | -2,06% | 14.790,00 |
| 05.06.2026 | 39,44 | 39,44 | 37,04 | 37,82 | -4,59% | 17.163,00 |
| 04.06.2026 | 39,00 | 39,88 | 38,18 | 39,64 | 1,54% | 16.104,00 |
| 03.06.2026 | 40,98 | 41,26 | 38,40 | 39,04 | -4,78% | 16.253,00 |
| 02.06.2026 | 41,60 | 44,74 | 40,50 | 41,00 | 0,29% | 25.095,00 |
| 01.06.2026 | 40,86 | 41,86 | 40,22 | 40,88 | -0,05% | 16.466,00 |
| 29.05.2026 | 40,38 | 40,90 | 39,52 | 40,90 | 1,69% | 31.223,00 |
| 28.05.2026 | 41,68 | 42,00 | 39,20 | 40,22 | -4,33% | 22.801,00 |
| 27.05.2026 | 43,48 | 43,76 | 42,02 | 42,04 | -3,18% | 9.859,00 |
| 26.05.2026 | 44,88 | 45,24 | 43,02 | 43,42 | -3,30% | 10.223,00 |
| 25.05.2026 | 44,20 | 45,56 | 42,92 | 44,90 | 2,05% | 6.996,00 |
| 22.05.2026 | 41,42 | 44,36 | 40,92 | 44,00 | 6,43% | 21.633,00 |
| 21.05.2026 | 40,88 | 41,60 | 39,40 | 41,34 | 2,33% | 30.224,00 |
| 20.05.2026 | 39,98 | 40,84 | 38,90 | 40,40 | 1,61% | 13.994,00 |
| 19.05.2026 | 38,74 | 41,90 | 38,48 | 39,76 | 2,90% | 21.268,00 |
| 18.05.2026 | 38,14 | 39,00 | 37,54 | 38,64 | 0,89% | 20.944,00 |
| 15.05.2026 | 38,42 | 38,80 | 37,62 | 38,30 | -0,67% | 17.857,00 |
| 14.05.2026 | 36,84 | 38,70 | 36,82 | 38,56 | 4,78% | 12.471,00 |
| 13.05.2026 | 36,62 | 37,90 | 35,90 | 36,80 | 1,32% | 31.937,00 |
| 12.05.2026 | 36,74 | 37,12 | 34,88 | 36,32 | -0,87% | 13.291,00 |
| 11.05.2026 | 36,78 | 37,78 | 35,74 | 36,64 | -1,40% | 20.181,00 |
| 08.05.2026 | 36,72 | 37,42 | 36,16 | 37,16 | 0,98% | 19.095,00 |
| 07.05.2026 | 34,52 | 38,32 | 34,52 | 36,80 | 6,42% | 26.124,00 |
| 06.05.2026 | 34,88 | 36,22 | 34,30 | 34,58 | -0,75% | 27.618,00 |
| 05.05.2026 | 35,00 | 35,12 | 34,10 | 34,84 | -0,91% | 11.902,00 |
| 04.05.2026 | 33,36 | 35,18 | 33,20 | 35,16 | 6,16% | 17.057,00 |
| 30.04.2026 | 33,26 | 33,30 | 32,64 | 33,12 | -0,24% | 12.877,00 |
| 29.04.2026 | 34,20 | 34,46 | 32,56 | 33,20 | -2,87% | 19.474,00 |
| 28.04.2026 | 34,32 | 34,44 | 33,30 | 34,18 | -0,75% | 13.638,00 |
| 27.04.2026 | 34,66 | 34,72 | 33,90 | 34,44 | -0,63% | 8.342,00 |
| 24.04.2026 | 33,94 | 34,74 | 33,62 | 34,66 | 1,94% | 21.023,00 |
| 23.04.2026 | 36,00 | 36,02 | 33,36 | 34,00 | -6,49% | 32.487,00 |
| 22.04.2026 | 36,08 | 38,38 | 34,90 | 36,36 | -1,20% | 39.155,00 |
| 21.04.2026 | 37,30 | 38,72 | 34,60 | 36,80 | -0,70% | 41.341,00 |
| 20.04.2026 | 38,02 | 38,42 | 36,80 | 37,06 | -3,54% | 8.320,00 |
| 17.04.2026 | 37,00 | 39,00 | 37,00 | 38,42 | 3,95% | 7.263,00 |
| 16.04.2026 | 35,84 | 38,74 | 35,44 | 36,96 | 3,65% | 22.765,00 |
| 15.04.2026 | 35,12 | 35,70 | 34,54 | 35,66 | 1,54% | 18.574,00 |
| 14.04.2026 | 34,72 | 36,12 | 34,28 | 35,12 | 1,92% | 18.782,00 |
| 13.04.2026 | 33,68 | 35,48 | 33,40 | 34,46 | 0,88% | 18.164,00 |
| 10.04.2026 | 33,40 | 34,50 | 33,34 | 34,16 | 0,83% | 33.052,00 |
| 09.04.2026 | 33,96 | 34,40 | 32,66 | 33,88 | -0,65% | 10.932,00 |
| 08.04.2026 | 34,02 | 36,24 | 33,90 | 34,10 | 2,90% | 27.490,00 |
| 07.04.2026 | 35,06 | 35,24 | 32,26 | 33,14 | -6,16% | 21.680,00 |
| 02.04.2026 | 35,92 | 36,00 | 33,69 | 35,32 | -3,70% | 13.728,00 |
| 01.04.2026 | 34,50 | 36,67 | 33,70 | 36,67 | 7,27% | 30.084,00 |
| 31.03.2026 | 34,40 | 34,70 | 33,50 | 34,19 | 0,62% | 8.309,00 |
| 30.03.2026 | 35,00 | 35,00 | 32,70 | 33,98 | -3,26% | 22.480,00 |
| 27.03.2026 | 37,33 | 37,88 | 34,90 | 35,12 | -5,96% | 26.413,00 |
| 26.03.2026 | 36,81 | 38,11 | 36,10 | 37,35 | 1,44% | 33.701,00 |
| 25.03.2026 | 38,24 | 38,66 | 36,29 | 36,82 | -3,88% | 10.104,00 |