1,896€
8,33%
Echtzeit-Aktienkurs Atos SE
Bid:
Ask:
Aktienkurse zur Atos SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 1,77 | 1,90 | 1,77 | 1,90 | 8,34% | 1.229,00 |
| 18.04.2024 | 1,86 | 1,86 | 1,75 | 1,75 | -6,91% | 6.300,00 |
| 17.04.2024 | 1,85 | 1,88 | 1,79 | 1,88 | 2,68% | 432,00 |
| 16.04.2024 | 1,86 | 1,86 | 1,79 | 1,83 | -3,22% | 2.260,00 |
| 15.04.2024 | 1,81 | 1,89 | 1,81 | 1,89 | 6,05% | 1.323,00 |
| 12.04.2024 | 1,72 | 1,79 | 1,72 | 1,78 | 4,21% | 17.569,00 |
| 11.04.2024 | 1,79 | 1,79 | 1,70 | 1,71 | -4,25% | 5.666,00 |
| 10.04.2024 | 1,98 | 1,98 | 1,79 | 1,79 | -9,70% | 27.650,00 |
| 09.04.2024 | 2,43 | 2,43 | 1,98 | 1,98 | -15,20% | 46.259,00 |
| 08.04.2024 | 2,30 | 2,49 | 2,30 | 2,34 | 19,50% | 27.195,00 |
| 05.04.2024 | 1,98 | 1,98 | 1,95 | 1,95 | 1,56% | 769,00 |
| 04.04.2024 | 1,95 | 1,95 | 1,92 | 1,92 | 3,33% | 2.621,00 |
| 03.04.2024 | 1,88 | 1,88 | 1,86 | 1,86 | -1,85% | 62,00 |
| 02.04.2024 | 1,95 | 2,04 | 1,90 | 1,90 | 1,39% | 37.034,00 |
| 28.03.2024 | 1,79 | 1,95 | 1,79 | 1,87 | 5,95% | 14.659,00 |
| 27.03.2024 | 1,72 | 1,80 | 1,70 | 1,77 | 3,03% | 7.176,00 |
| 26.03.2024 | 1,64 | 1,72 | 1,56 | 1,71 | 1,72% | 9.996,00 |
| 25.03.2024 | 1,78 | 1,87 | 1,69 | 1,69 | -5,02% | 56.112,00 |
| 22.03.2024 | 1,69 | 1,79 | 1,69 | 1,77 | 4,17% | 12.020,00 |
| 21.03.2024 | 1,81 | 1,81 | 1,70 | 1,70 | -0,76% | 2.636,00 |
| 20.03.2024 | 1,80 | 1,80 | 1,70 | 1,72 | 0,94% | 8.875,00 |
| 19.03.2024 | 1,65 | 1,76 | 1,56 | 1,70 | -23,32% | 52.526,00 |
| 18.03.2024 | 2,31 | 2,31 | 2,17 | 2,22 | -6,81% | 1.410,00 |
| 15.03.2024 | 2,44 | 2,51 | 2,30 | 2,38 | -3,53% | 20.248,00 |
| 14.03.2024 | 2,17 | 2,47 | 2,17 | 2,47 | 12,14% | 50.482,00 |
| 13.03.2024 | 2,17 | 2,24 | 2,16 | 2,20 | -0,59% | 32.528,00 |
| 12.03.2024 | 2,11 | 2,28 | 2,09 | 2,21 | 4,73% | 32.537,00 |
| 11.03.2024 | 2,10 | 2,11 | 2,08 | 2,11 | -2,81% | 2.025,00 |
| 08.03.2024 | 2,17 | 2,17 | 2,17 | 2,17 | 2,60% | - |
| 07.03.2024 | 2,10 | 2,14 | 2,10 | 2,12 | -0,84% | 2.888,00 |
| 06.03.2024 | 2,12 | 2,16 | 2,11 | 2,14 | 3,24% | 5.890,00 |
| 05.03.2024 | 2,19 | 2,19 | 2,07 | 2,07 | -8,41% | 10.578,00 |
| 04.03.2024 | 2,38 | 2,38 | 2,26 | 2,26 | -5,64% | 745,00 |
| 01.03.2024 | 2,30 | 2,41 | 2,30 | 2,39 | 1,74% | 2.950,00 |
| 29.02.2024 | 2,46 | 2,46 | 2,35 | 2,35 | -1,92% | 9.800,00 |
| 28.02.2024 | 2,41 | 2,42 | 2,32 | 2,40 | 3,58% | 2.675,00 |
| 27.02.2024 | 2,30 | 2,32 | 2,22 | 2,32 | 2,93% | 5.469,00 |
| 26.02.2024 | 2,43 | 2,43 | 2,25 | 2,25 | -8,01% | 2.488,00 |
| 23.02.2024 | 2,34 | 2,45 | 2,23 | 2,45 | 1,92% | 2.296,00 |
| 22.02.2024 | 2,20 | 2,40 | 2,20 | 2,40 | 11,27% | 5.235,00 |
| 21.02.2024 | 2,16 | 2,19 | 2,16 | 2,16 | -0,09% | 1.747,00 |
| 20.02.2024 | 2,35 | 2,35 | 2,15 | 2,16 | -9,67% | 9.548,00 |
| 19.02.2024 | 2,37 | 2,40 | 2,36 | 2,39 | 0,84% | 1.260,00 |
| 16.02.2024 | 2,56 | 2,56 | 2,35 | 2,37 | -1,25% | 14.069,00 |
| 15.02.2024 | 2,39 | 2,40 | 2,36 | 2,40 | -0,21% | 4.643,00 |
| 14.02.2024 | 2,43 | 2,45 | 2,37 | 2,41 | -0,62% | 1.140,00 |
| 13.02.2024 | 2,50 | 2,50 | 2,39 | 2,42 | -5,06% | 15.095,00 |
| 12.02.2024 | 2,41 | 2,56 | 2,37 | 2,55 | 2,25% | 11.246,00 |
| 09.02.2024 | 2,68 | 2,68 | 2,49 | 2,49 | -5,21% | 3.053,00 |
| 08.02.2024 | 2,60 | 2,63 | 2,50 | 2,63 | 0,15% | 21.440,00 |
| 07.02.2024 | 2,83 | 2,83 | 2,63 | 2,63 | -6,88% | 43.854,00 |
| 06.02.2024 | 2,79 | 2,92 | 2,76 | 2,82 | 0,00% | 24.780,00 |
| 05.02.2024 | 3,35 | 3,35 | 2,76 | 2,82 | -28,64% | 51.013,00 |
| 02.02.2024 | 3,95 | 3,95 | 3,95 | 3,95 | -1,79% | 11,00 |
| 01.02.2024 | 3,88 | 4,02 | 3,86 | 4,02 | 1,46% | 20.226,00 |
| 31.01.2024 | 4,40 | 4,40 | 3,97 | 3,97 | -10,31% | 12.128,00 |
| 30.01.2024 | 4,45 | 4,45 | 4,37 | 4,42 | 1,89% | 3.033,00 |
| 29.01.2024 | 4,27 | 4,34 | 4,21 | 4,34 | -2,43% | 4.110,00 |
| 26.01.2024 | 4,25 | 4,54 | 4,25 | 4,45 | 3,15% | 9.707,00 |
| 25.01.2024 | 4,08 | 4,31 | 4,08 | 4,31 | 6,36% | 4.048,00 |
| 24.01.2024 | 3,81 | 4,11 | 3,80 | 4,05 | 12,30% | 24.445,00 |
| 23.01.2024 | 3,67 | 3,67 | 3,51 | 3,61 | -2,43% | 3.503,00 |
| 22.01.2024 | 3,46 | 3,70 | 3,45 | 3,70 | 6,41% | 11.129,00 |
| 19.01.2024 | 3,70 | 3,70 | 3,26 | 3,48 | -6,56% | 41.065,00 |
| 18.01.2024 | 4,17 | 4,17 | 3,67 | 3,72 | -10,68% | 15.481,00 |
| 17.01.2024 | 4,01 | 4,17 | 4,01 | 4,17 | 4,59% | 9.165,00 |
| 16.01.2024 | 4,06 | 4,30 | 3,95 | 3,98 | -4,14% | 38.921,00 |
| 15.01.2024 | 4,15 | 4,38 | 4,01 | 4,16 | -16,58% | 64.872,00 |
| 12.01.2024 | 5,70 | 5,70 | 4,90 | 4,98 | -12,61% | 19.802,00 |
| 11.01.2024 | 5,97 | 5,97 | 5,70 | 5,70 | -5,63% | 19.879,00 |
| 10.01.2024 | 6,05 | 6,07 | 6,01 | 6,04 | -0,03% | 10.516,00 |
| 09.01.2024 | 5,99 | 6,04 | 5,97 | 6,04 | -0,13% | 4.597,00 |
| 08.01.2024 | 6,07 | 6,08 | 6,00 | 6,05 | -3,97% | 5.400,00 |
| 05.01.2024 | 6,22 | 6,30 | 6,05 | 6,30 | -1,59% | 5.553,00 |
| 04.01.2024 | 6,52 | 6,58 | 6,20 | 6,40 | -2,82% | 24.829,00 |
| 03.01.2024 | 7,48 | 7,48 | 6,50 | 6,59 | -5,94% | 36.516,00 |
| 02.01.2024 | 7,15 | 7,15 | 7,00 | 7,00 | -2,26% | 6.400,00 |
| 29.12.2023 | 7,15 | 7,19 | 7,12 | 7,17 | -0,67% | 236,00 |
| 27.12.2023 | 7,10 | 7,21 | 7,10 | 7,21 | 1,58% | 3.725,00 |
| 22.12.2023 | 7,28 | 7,28 | 7,09 | 7,10 | 0,00% | 382,00 |
| 21.12.2023 | 7,17 | 7,19 | 7,07 | 7,10 | -1,91% | 857,00 |
| 20.12.2023 | 7,30 | 7,36 | 7,23 | 7,24 | 1,43% | 2.579,00 |
| 19.12.2023 | 6,89 | 7,33 | 6,89 | 7,14 | 1,10% | 4.238,00 |
| 18.12.2023 | 7,80 | 7,80 | 6,85 | 7,06 | -9,25% | 20.681,00 |
| 15.12.2023 | 7,13 | 8,06 | 7,13 | 7,78 | 19,22% | 40.771,00 |
| 14.12.2023 | 6,42 | 6,70 | 6,42 | 6,53 | 3,98% | 5.305,00 |
| 13.12.2023 | 6,42 | 6,43 | 6,28 | 6,28 | -1,38% | 7.294,00 |
| 12.12.2023 | 6,44 | 6,50 | 6,30 | 6,36 | 3,68% | 6.063,00 |
| 11.12.2023 | 6,00 | 6,14 | 6,00 | 6,14 | 3,44% | 3.462,00 |
| 08.12.2023 | 5,83 | 5,98 | 5,80 | 5,93 | 1,89% | 4.521,00 |
| 07.12.2023 | 5,82 | 5,82 | 5,82 | 5,82 | -1,39% | 120,00 |
| 06.12.2023 | 5,86 | 5,91 | 5,86 | 5,91 | 2,78% | 3.100,00 |
| 05.12.2023 | 5,75 | 5,75 | 5,75 | 5,75 | -0,93% | 126,00 |
| 04.12.2023 | 5,85 | 5,88 | 5,80 | 5,80 | -1,29% | 3.420,00 |
| 01.12.2023 | 5,83 | 5,88 | 5,83 | 5,88 | 2,26% | 1.243,00 |
| 30.11.2023 | 5,79 | 5,79 | 5,75 | 5,75 | -2,38% | 1.740,00 |
| 29.11.2023 | 5,91 | 5,99 | 5,87 | 5,89 | -0,34% | 5.158,00 |
| 28.11.2023 | 5,92 | 5,92 | 5,90 | 5,91 | -7,72% | 1.370,00 |
| 27.11.2023 | 6,91 | 6,91 | 6,25 | 6,40 | -8,65% | 17.913,00 |
| 24.11.2023 | 7,00 | 7,01 | 6,99 | 7,01 | 0,00% | 871,00 |