Börse:
40,950€
1,47%
Echtzeit-Aktienkurs Atos Origin SA
Bid:
40,790€
Ask:
41,110€
Aktienkurse zur Atos Origin SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2021 | 40,34 | 40,97 | 39,96 | 40,96 | 1,50% | 50,00 |
| 22.07.2021 | 40,90 | 41,53 | 40,11 | 40,36 | -1,28% | 377,00 |
| 21.07.2021 | 40,08 | 40,93 | 40,08 | 40,88 | 1,93% | 100,00 |
| 20.07.2021 | 40,38 | 40,97 | 39,59 | 40,11 | -0,56% | 143,00 |
| 19.07.2021 | 41,92 | 42,05 | 40,00 | 40,33 | -3,83% | 103,00 |
| 16.07.2021 | 41,06 | 42,25 | 41,04 | 41,94 | 1,99% | 130,00 |
| 15.07.2021 | 42,41 | 42,43 | 40,83 | 41,12 | -3,20% | 187,00 |
| 14.07.2021 | 42,92 | 43,04 | 42,28 | 42,48 | -1,11% | 1.541,00 |
| 13.07.2021 | 43,48 | 44,02 | 42,34 | 42,95 | -1,12% | 2.143,00 |
| 12.07.2021 | 52,33 | 52,86 | 43,22 | 43,44 | -17,80% | 5.921,00 |
| 09.07.2021 | 51,70 | 53,13 | 51,41 | 52,84 | 2,54% | - |
| 08.07.2021 | 52,49 | 52,56 | 50,79 | 51,53 | -2,20% | 260,00 |
| 07.07.2021 | 52,28 | 52,69 | 52,03 | 52,69 | 0,63% | - |
| 06.07.2021 | 52,23 | 52,57 | 52,01 | 52,36 | 0,10% | 22,00 |
| 05.07.2021 | 52,72 | 52,73 | 51,87 | 52,31 | -0,89% | 305,00 |
| 02.07.2021 | 52,05 | 53,21 | 52,01 | 52,78 | 1,38% | 300,00 |
| 01.07.2021 | 51,48 | 52,14 | 51,22 | 52,06 | 1,21% | - |
| 30.06.2021 | 52,42 | 52,56 | 51,21 | 51,44 | -1,87% | 18,00 |
| 29.06.2021 | 52,43 | 53,01 | 52,34 | 52,42 | -0,02% | 20,00 |
| 28.06.2021 | 52,96 | 52,97 | 52,30 | 52,43 | -0,96% | - |
| 25.06.2021 | 52,51 | 53,15 | 52,31 | 52,94 | 0,99% | 120,00 |
| 24.06.2021 | 52,10 | 52,54 | 51,47 | 52,42 | 0,65% | - |
| 23.06.2021 | 52,27 | 52,88 | 51,70 | 52,08 | -0,33% | 189,00 |
| 22.06.2021 | 51,83 | 52,31 | 50,97 | 52,25 | 0,75% | 84,00 |
| 21.06.2021 | 52,33 | 53,58 | 51,49 | 51,86 | -1,84% | 30,00 |
| 18.06.2021 | 53,02 | 53,06 | 51,88 | 52,83 | -0,51% | 183,00 |
| 17.06.2021 | 53,60 | 53,97 | 52,85 | 53,10 | -1,17% | 85,00 |
| 16.06.2021 | 53,91 | 54,24 | 53,29 | 53,73 | -0,26% | 70,00 |
| 15.06.2021 | 54,63 | 54,70 | 53,33 | 53,87 | -1,30% | - |
| 14.06.2021 | 54,59 | 55,21 | 54,31 | 54,58 | -0,05% | 30,00 |
| 11.06.2021 | 53,92 | 54,72 | 53,54 | 54,61 | 1,32% | 183,00 |
| 10.06.2021 | 53,06 | 54,00 | 52,78 | 53,90 | 1,62% | 2.064,00 |
| 09.06.2021 | 53,58 | 53,59 | 52,95 | 53,04 | -1,12% | - |
| 08.06.2021 | 53,37 | 53,81 | 52,91 | 53,64 | 0,34% | 20,00 |
| 07.06.2021 | 53,71 | 53,74 | 52,95 | 53,46 | -0,65% | 20,00 |
| 04.06.2021 | 53,83 | 53,86 | 52,89 | 53,81 | -0,09% | 261,00 |
| 03.06.2021 | 53,68 | 53,87 | 53,13 | 53,86 | 0,41% | - |
| 02.06.2021 | 54,04 | 54,39 | 53,37 | 53,64 | -0,69% | - |
| 01.06.2021 | 55,05 | 55,06 | 53,89 | 54,01 | -1,66% | 10,00 |
| 31.05.2021 | 54,90 | 55,17 | 54,63 | 54,92 | -0,04% | 20,00 |
| 28.05.2021 | 55,02 | 55,37 | 54,58 | 54,94 | 0,02% | - |
| 27.05.2021 | 54,52 | 55,03 | 54,24 | 54,93 | 0,75% | 265,00 |
| 26.05.2021 | 55,14 | 55,20 | 54,17 | 54,52 | -0,91% | 50,00 |
| 25.05.2021 | 55,04 | 55,41 | 54,81 | 55,02 | 0,18% | 160,00 |
| 24.05.2021 | 54,46 | 55,24 | 54,37 | 54,92 | 0,97% | - |
| 21.05.2021 | 54,81 | 55,16 | 53,94 | 54,39 | -0,64% | - |
| 20.05.2021 | 54,58 | 54,98 | 53,81 | 54,74 | 0,66% | - |
| 19.05.2021 | 54,80 | 54,92 | 53,18 | 54,38 | -1,20% | 430,00 |
| 18.05.2021 | 54,98 | 55,23 | 54,05 | 55,04 | 0,58% | 172,00 |
| 17.05.2021 | 54,92 | 55,14 | 54,34 | 54,72 | -0,69% | 60,00 |
| 14.05.2021 | 54,12 | 55,12 | 53,77 | 55,10 | 0,55% | 30,00 |
| 13.05.2021 | 54,17 | 54,96 | 53,52 | 54,80 | 0,64% | 10,00 |
| 12.05.2021 | 55,70 | 56,10 | 54,26 | 54,45 | -2,91% | 18,00 |
| 11.05.2021 | 55,34 | 56,09 | 54,46 | 56,08 | 0,63% | 805,00 |
| 10.05.2021 | 56,54 | 57,15 | 55,69 | 55,73 | -1,22% | 170,00 |
| 07.05.2021 | 55,73 | 56,51 | 55,06 | 56,42 | 1,62% | 110,00 |
| 06.05.2021 | 55,85 | 55,85 | 54,91 | 55,52 | -0,45% | 196,00 |
| 05.05.2021 | 56,17 | 56,37 | 55,51 | 55,77 | -0,27% | 45,00 |
| 04.05.2021 | 56,10 | 56,69 | 55,26 | 55,92 | -0,52% | - |
| 03.05.2021 | 56,96 | 56,96 | 55,83 | 56,21 | -1,18% | 50,00 |
| 30.04.2021 | 57,06 | 57,14 | 56,36 | 56,88 | -0,59% | 20,00 |
| 29.04.2021 | 57,01 | 57,68 | 56,81 | 57,22 | 0,62% | 20,00 |
| 28.04.2021 | 57,58 | 57,58 | 56,79 | 56,87 | -1,23% | - |
| 27.04.2021 | 57,70 | 57,99 | 57,07 | 57,58 | -0,03% | - |
| 26.04.2021 | 58,60 | 58,78 | 57,56 | 57,60 | -1,64% | 135,00 |
| 23.04.2021 | 58,77 | 58,98 | 58,37 | 58,56 | -0,12% | 10,00 |
| 22.04.2021 | 58,73 | 59,44 | 58,45 | 58,63 | 0,03% | 376,00 |
| 21.04.2021 | 57,66 | 58,76 | 57,41 | 58,61 | 1,52% | 302,00 |
| 20.04.2021 | 61,10 | 61,23 | 56,86 | 57,73 | -5,48% | 933,00 |
| 19.04.2021 | 60,78 | 61,63 | 60,63 | 61,08 | 0,49% | 110,00 |
| 16.04.2021 | 60,71 | 61,25 | 60,27 | 60,78 | 0,12% | 17,00 |
| 15.04.2021 | 59,76 | 61,35 | 59,76 | 60,71 | 1,62% | 120,00 |
| 14.04.2021 | 60,08 | 60,33 | 59,74 | 59,74 | -0,55% | 93,00 |
| 13.04.2021 | 60,06 | 60,18 | 58,73 | 60,07 | 0,00% | - |
| 12.04.2021 | 60,36 | 60,57 | 59,39 | 60,07 | -0,51% | 125,00 |
| 09.04.2021 | 59,02 | 60,80 | 58,65 | 60,38 | 2,30% | 160,00 |
| 08.04.2021 | 59,45 | 59,97 | 58,85 | 59,02 | -0,71% | 243,00 |
| 07.04.2021 | 57,17 | 60,31 | 57,17 | 59,44 | 3,97% | 752,00 |
| 06.04.2021 | 58,81 | 60,11 | 57,14 | 57,17 | -2,36% | 880,00 |
| 01.04.2021 | 66,55 | 66,55 | 53,88 | 58,55 | -12,02% | 4.116,00 |
| 31.03.2021 | 65,96 | 67,21 | 65,85 | 66,55 | 0,86% | - |
| 30.03.2021 | 66,21 | 66,41 | 65,74 | 65,98 | -0,32% | - |
| 29.03.2021 | 65,38 | 66,49 | 65,38 | 66,19 | 0,98% | - |
| 26.03.2021 | 65,04 | 65,60 | 64,46 | 65,55 | 0,85% | - |
| 25.03.2021 | 63,55 | 65,07 | 63,52 | 65,00 | 2,33% | - |
| 24.03.2021 | 63,90 | 64,65 | 63,50 | 63,52 | -0,63% | - |
| 23.03.2021 | 64,71 | 64,73 | 63,73 | 63,92 | -1,34% | - |
| 22.03.2021 | 64,93 | 64,93 | 63,91 | 64,79 | -0,29% | - |
| 19.03.2021 | 63,88 | 65,23 | 63,72 | 64,98 | 1,74% | - |
| 18.03.2021 | 64,06 | 64,84 | 63,66 | 63,87 | -0,03% | 150,00 |
| 17.03.2021 | 64,71 | 65,17 | 63,55 | 63,89 | -1,33% | 110,00 |
| 16.03.2021 | 64,92 | 65,51 | 64,58 | 64,75 | -0,22% | - |
| 15.03.2021 | 64,50 | 65,51 | 64,44 | 64,89 | 0,51% | - |
| 12.03.2021 | 64,87 | 64,97 | 63,80 | 64,56 | -0,51% | - |
| 11.03.2021 | 64,79 | 65,18 | 64,08 | 64,89 | 0,34% | - |
| 10.03.2021 | 64,18 | 64,80 | 63,75 | 64,67 | 0,47% | - |
| 09.03.2021 | 63,52 | 65,21 | 63,52 | 64,37 | 1,53% | 216,00 |
| 08.03.2021 | 64,19 | 64,44 | 63,03 | 63,40 | -1,48% | - |
| 05.03.2021 | 63,14 | 64,51 | 62,37 | 64,35 | 2,05% | - |
| 04.03.2021 | 62,96 | 63,75 | 62,47 | 63,06 | -0,14% | - |