Börse:
36,340€
-0,45%
Echtzeit-Aktienkurs ATOS SE NOM. EO 1
Bid:
36,230€
Ask:
36,450€
Aktienkurse zur ATOS SE NOM. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2021 | 36,50 | 36,62 | 35,74 | 36,34 | -0,47% | 270,00 |
| 07.12.2021 | 37,56 | 37,73 | 36,32 | 36,51 | -2,42% | 1.160,00 |
| 06.12.2021 | 36,85 | 37,69 | 36,53 | 37,41 | 1,84% | 410,00 |
| 03.12.2021 | 37,66 | 37,78 | 36,46 | 36,74 | -2,26% | 150,00 |
| 02.12.2021 | 37,74 | 38,25 | 37,07 | 37,59 | 0,12% | 200,00 |
| 01.12.2021 | 37,99 | 38,94 | 37,54 | 37,54 | -0,73% | 25,00 |
| 30.11.2021 | 37,00 | 38,41 | 36,61 | 37,82 | 0,71% | 16,00 |
| 29.11.2021 | 37,44 | 37,63 | 36,65 | 37,55 | 1,28% | 1.445,00 |
| 26.11.2021 | 38,49 | 38,49 | 36,52 | 37,08 | -4,36% | 474,00 |
| 25.11.2021 | 38,03 | 38,80 | 37,50 | 38,77 | 2,04% | 960,00 |
| 24.11.2021 | 38,48 | 38,49 | 36,83 | 37,99 | -1,53% | 280,00 |
| 23.11.2021 | 38,04 | 38,59 | 37,57 | 38,58 | 1,13% | 300,00 |
| 22.11.2021 | 39,15 | 39,54 | 38,05 | 38,15 | -2,58% | 370,00 |
| 19.11.2021 | 39,70 | 39,72 | 38,71 | 39,16 | -1,29% | 117,00 |
| 18.11.2021 | 40,23 | 40,44 | 39,45 | 39,67 | -1,37% | 475,00 |
| 17.11.2021 | 41,31 | 41,42 | 40,11 | 40,22 | -3,03% | 12,00 |
| 16.11.2021 | 41,99 | 42,25 | 41,20 | 41,48 | -2,25% | 150,00 |
| 15.11.2021 | 42,54 | 43,04 | 41,93 | 42,43 | -0,28% | 152,00 |
| 12.11.2021 | 43,48 | 43,50 | 40,64 | 42,55 | -2,16% | 677,00 |
| 11.11.2021 | 43,48 | 43,68 | 43,03 | 43,49 | -0,02% | - |
| 10.11.2021 | 43,08 | 44,00 | 42,43 | 43,50 | 0,68% | 150,00 |
| 09.11.2021 | 43,81 | 43,83 | 42,53 | 43,21 | -1,54% | 90,00 |
| 08.11.2021 | 43,86 | 44,47 | 43,63 | 43,88 | 0,09% | - |
| 05.11.2021 | 43,58 | 44,52 | 43,40 | 43,84 | 0,48% | 30,00 |
| 04.11.2021 | 44,12 | 44,45 | 43,27 | 43,63 | -1,21% | 1.030,00 |
| 03.11.2021 | 44,14 | 44,42 | 43,59 | 44,17 | 0,05% | - |
| 02.11.2021 | 44,62 | 44,71 | 43,90 | 44,15 | -1,14% | 130,00 |
| 01.11.2021 | 45,16 | 45,74 | 44,57 | 44,66 | -0,79% | 50,00 |
| 29.10.2021 | 45,68 | 45,77 | 44,59 | 45,01 | -1,56% | 55,00 |
| 28.10.2021 | 44,50 | 46,37 | 44,17 | 45,73 | 2,86% | - |
| 27.10.2021 | 46,02 | 46,03 | 44,30 | 44,46 | -3,38% | 350,00 |
| 26.10.2021 | 46,05 | 46,33 | 45,76 | 46,01 | -0,08% | - |
| 25.10.2021 | 45,87 | 46,93 | 45,43 | 46,05 | 0,39% | 60,00 |
| 22.10.2021 | 44,47 | 46,41 | 43,68 | 45,87 | 3,22% | 25,00 |
| 21.10.2021 | 43,99 | 45,07 | 43,26 | 44,44 | 0,79% | 330,00 |
| 20.10.2021 | 44,66 | 44,67 | 43,38 | 44,09 | -1,30% | 1.699,00 |
| 19.10.2021 | 45,00 | 45,31 | 44,61 | 44,67 | -0,73% | 43,00 |
| 18.10.2021 | 45,55 | 45,92 | 44,70 | 45,00 | -1,24% | 250,00 |
| 15.10.2021 | 46,41 | 46,41 | 45,08 | 45,56 | -1,46% | 385,00 |
| 14.10.2021 | 46,11 | 46,87 | 46,10 | 46,24 | 0,29% | - |
| 13.10.2021 | 44,56 | 46,26 | 44,54 | 46,10 | 3,60% | 40,00 |
| 12.10.2021 | 44,98 | 44,98 | 44,41 | 44,50 | -1,09% | 40,00 |
| 11.10.2021 | 44,78 | 45,27 | 44,48 | 44,99 | 0,51% | 100,00 |
| 08.10.2021 | 44,23 | 44,93 | 43,96 | 44,76 | 1,21% | 220,00 |
| 07.10.2021 | 45,14 | 45,14 | 44,17 | 44,23 | -2,12% | - |
| 06.10.2021 | 44,46 | 45,21 | 44,11 | 45,19 | 1,31% | 155,00 |
| 05.10.2021 | 45,82 | 45,85 | 44,60 | 44,60 | -2,58% | 400,00 |
| 04.10.2021 | 46,12 | 46,20 | 45,36 | 45,78 | -1,10% | 22,00 |
| 01.10.2021 | 45,81 | 47,10 | 45,23 | 46,29 | 0,65% | 600,00 |
| 30.09.2021 | 45,90 | 46,73 | 45,31 | 45,99 | 1,09% | - |
| 29.09.2021 | 46,16 | 46,18 | 44,54 | 45,50 | -1,12% | 2.112,00 |
| 28.09.2021 | 45,05 | 47,13 | 44,93 | 46,01 | 2,27% | 200,00 |
| 27.09.2021 | 45,05 | 45,41 | 44,72 | 44,99 | 0,25% | - |
| 24.09.2021 | 44,87 | 45,45 | 44,64 | 44,88 | -0,07% | 500,00 |
| 23.09.2021 | 44,79 | 45,46 | 44,37 | 44,91 | 0,48% | 920,00 |
| 22.09.2021 | 45,12 | 45,53 | 44,49 | 44,70 | -0,59% | - |
| 21.09.2021 | 46,20 | 46,30 | 44,86 | 44,96 | -2,38% | 10,00 |
| 20.09.2021 | 45,30 | 46,49 | 44,66 | 46,06 | 0,96% | 320,00 |
| 17.09.2021 | 45,41 | 45,85 | 45,21 | 45,62 | 0,33% | 100,00 |
| 16.09.2021 | 44,92 | 45,50 | 44,39 | 45,47 | 1,24% | - |
| 15.09.2021 | 46,61 | 46,61 | 44,57 | 44,91 | -3,53% | 218,00 |
| 14.09.2021 | 45,19 | 46,89 | 44,62 | 46,56 | 3,08% | 250,00 |
| 13.09.2021 | 45,07 | 45,61 | 43,45 | 45,17 | 0,40% | 125,00 |
| 10.09.2021 | 42,33 | 45,81 | 41,17 | 44,99 | 6,15% | 593,00 |
| 09.09.2021 | 43,65 | 43,68 | 42,31 | 42,38 | -3,24% | 322,00 |
| 08.09.2021 | 44,66 | 44,66 | 43,51 | 43,80 | -1,91% | 1.050,00 |
| 07.09.2021 | 44,77 | 44,90 | 44,24 | 44,66 | -0,37% | - |
| 06.09.2021 | 45,14 | 45,43 | 44,67 | 44,82 | -0,85% | 1.452,00 |
| 03.09.2021 | 45,67 | 45,76 | 44,91 | 45,21 | -1,35% | 370,00 |
| 02.09.2021 | 45,64 | 46,08 | 44,77 | 45,83 | 0,27% | 2.000,00 |
| 01.09.2021 | 44,00 | 45,99 | 44,00 | 45,70 | 4,01% | 112,00 |
| 31.08.2021 | 42,83 | 44,09 | 42,67 | 43,94 | 2,75% | 50,00 |
| 30.08.2021 | 43,10 | 43,14 | 42,51 | 42,77 | -0,24% | 12,00 |
| 27.08.2021 | 41,91 | 42,89 | 41,91 | 42,87 | 2,36% | - |
| 26.08.2021 | 42,27 | 42,29 | 41,82 | 41,88 | -1,33% | - |
| 25.08.2021 | 42,34 | 42,70 | 41,92 | 42,45 | 0,15% | 150,00 |
| 24.08.2021 | 42,30 | 42,43 | 42,03 | 42,38 | 0,28% | - |
| 23.08.2021 | 42,60 | 42,71 | 41,97 | 42,26 | -0,59% | 50,00 |
| 20.08.2021 | 42,91 | 42,93 | 41,64 | 42,51 | -1,60% | 226,00 |
| 19.08.2021 | 43,04 | 43,69 | 42,02 | 43,20 | 0,30% | 10,00 |
| 18.08.2021 | 43,38 | 43,84 | 42,77 | 43,07 | -0,62% | 105,00 |
| 17.08.2021 | 43,36 | 43,40 | 42,39 | 43,34 | -0,44% | 60,00 |
| 16.08.2021 | 43,53 | 43,98 | 43,02 | 43,53 | -0,01% | 1.860,00 |
| 13.08.2021 | 44,04 | 44,15 | 43,17 | 43,54 | -1,26% | 1.696,00 |
| 12.08.2021 | 44,54 | 44,86 | 43,49 | 44,09 | -1,05% | 355,00 |
| 11.08.2021 | 44,82 | 45,02 | 44,19 | 44,56 | -0,66% | 180,00 |
| 10.08.2021 | 45,34 | 45,34 | 44,14 | 44,86 | -0,38% | 460,00 |
| 09.08.2021 | 42,98 | 45,14 | 42,93 | 45,03 | 4,76% | 2.758,00 |
| 06.08.2021 | 39,35 | 43,90 | 38,74 | 42,98 | 9,03% | 1.056,00 |
| 05.08.2021 | 39,56 | 39,58 | 38,79 | 39,42 | -0,43% | 717,00 |
| 04.08.2021 | 39,82 | 39,88 | 39,17 | 39,59 | -0,69% | 100,00 |
| 03.08.2021 | 40,86 | 41,02 | 39,47 | 39,87 | -2,03% | 154,00 |
| 02.08.2021 | 40,47 | 40,70 | 39,89 | 40,69 | 0,96% | 400,00 |
| 30.07.2021 | 41,37 | 41,52 | 40,07 | 40,31 | -2,72% | 883,00 |
| 29.07.2021 | 40,05 | 41,95 | 39,87 | 41,43 | 3,39% | 605,00 |
| 28.07.2021 | 41,62 | 43,49 | 39,66 | 40,07 | -3,55% | 735,00 |
| 27.07.2021 | 41,34 | 42,18 | 39,91 | 41,55 | 0,12% | 356,00 |
| 26.07.2021 | 40,78 | 41,53 | 40,24 | 41,50 | 1,31% | 455,00 |
| 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 |