42,520€
2,85%
Echtzeit-Aktienkurs Atos SE
Bid:
Ask:
Aktienkurse zur Atos SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 40,92 | 42,87 | 40,92 | 42,42 | 2,61% | 3.993,00 |
| 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 |
| 24.03.2026 | 37,60 | 38,45 | 37,20 | 38,30 | -0,91% | 9.641,00 |
| 23.03.2026 | 38,00 | 38,96 | 36,51 | 38,65 | 1,03% | 32.444,00 |
| 20.03.2026 | 40,14 | 40,50 | 38,11 | 38,26 | -3,59% | 10.671,00 |
| 19.03.2026 | 38,50 | 40,00 | 38,25 | 39,68 | 4,39% | 31.424,00 |
| 18.03.2026 | 39,82 | 40,28 | 38,01 | 38,01 | -4,38% | 4.346,00 |
| 17.03.2026 | 39,67 | 40,30 | 37,91 | 39,75 | -0,76% | 30.221,00 |
| 16.03.2026 | 37,50 | 40,19 | 36,77 | 40,06 | 6,26% | 24.996,00 |
| 13.03.2026 | 37,60 | 38,20 | 36,67 | 37,70 | 0,78% | 11.746,00 |
| 12.03.2026 | 37,67 | 38,50 | 36,42 | 37,41 | -1,57% | 8.900,00 |
| 11.03.2026 | 39,00 | 39,28 | 36,42 | 38,00 | -1,08% | 39.841,00 |
| 10.03.2026 | 37,49 | 39,67 | 36,91 | 38,42 | 2,96% | 25.779,00 |
| 09.03.2026 | 37,50 | 37,94 | 36,24 | 37,31 | -2,41% | 26.059,00 |
| 06.03.2026 | 40,10 | 44,00 | 36,42 | 38,23 | -5,45% | 37.880,00 |
| 05.03.2026 | 40,00 | 41,22 | 38,60 | 40,44 | 1,09% | 9.275,00 |
| 04.03.2026 | 39,80 | 41,00 | 38,56 | 40,00 | 3,64% | 14.184,00 |
| 03.03.2026 | 40,44 | 40,77 | 37,74 | 38,60 | -5,52% | 14.291,00 |
| 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 |