1,678€
-21,93%
Echtzeit-Aktienkurs Atos SE
Bid:
Ask:
Aktienkurse zur Atos SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.03.2024 | 2,14 | 2,15 | 1,58 | 1,68 | -21,91% | 115.724,00 |
18.03.2024 | 2,32 | 2,36 | 2,15 | 2,15 | -7,47% | 41.763,00 |
15.03.2024 | 2,42 | 2,68 | 2,28 | 2,32 | -3,99% | 168.933,00 |
14.03.2024 | 2,22 | 2,49 | 2,19 | 2,42 | 8,50% | 118.051,00 |
13.03.2024 | 2,24 | 2,28 | 2,14 | 2,23 | -0,54% | 35.706,00 |
12.03.2024 | 2,13 | 2,28 | 2,08 | 2,24 | 6,13% | 66.568,00 |
11.03.2024 | 2,23 | 2,23 | 2,07 | 2,11 | -4,20% | 21.966,00 |
08.03.2024 | 2,16 | 2,23 | 2,06 | 2,20 | 2,04% | 32.841,00 |
07.03.2024 | 2,11 | 2,16 | 2,07 | 2,16 | 1,60% | 30.728,00 |
06.03.2024 | 2,12 | 2,18 | 2,08 | 2,13 | 0,83% | 40.359,00 |
05.03.2024 | 2,28 | 2,28 | 2,02 | 2,11 | -7,44% | 62.125,00 |
04.03.2024 | 2,41 | 2,43 | 2,26 | 2,28 | -5,48% | 36.432,00 |
01.03.2024 | 2,38 | 2,44 | 2,28 | 2,41 | 2,36% | 28.773,00 |
29.02.2024 | 2,42 | 2,64 | 2,30 | 2,36 | -2,46% | 66.038,00 |
28.02.2024 | 2,37 | 2,44 | 2,19 | 2,41 | 2,14% | 59.474,00 |
27.02.2024 | 2,26 | 2,38 | 2,21 | 2,36 | 4,53% | 30.203,00 |
26.02.2024 | 2,47 | 2,48 | 2,24 | 2,26 | -7,98% | 47.593,00 |
23.02.2024 | 2,37 | 2,47 | 2,24 | 2,46 | 3,91% | 26.054,00 |
22.02.2024 | 2,21 | 2,37 | 2,19 | 2,37 | 7,57% | 18.675,00 |
21.02.2024 | 2,19 | 2,21 | 2,09 | 2,20 | 0,71% | 24.493,00 |
20.02.2024 | 2,38 | 2,38 | 2,15 | 2,18 | -8,22% | 43.035,00 |
19.02.2024 | 2,39 | 2,47 | 2,36 | 2,38 | 1,62% | 13.100,00 |
16.02.2024 | 2,38 | 2,61 | 2,34 | 2,34 | -1,70% | 59.268,00 |
15.02.2024 | 2,41 | 2,42 | 2,34 | 2,38 | -1,24% | 23.697,00 |
14.02.2024 | 2,40 | 2,50 | 2,34 | 2,41 | 0,75% | 68.290,00 |
13.02.2024 | 2,58 | 2,58 | 2,35 | 2,39 | -6,80% | 65.650,00 |
12.02.2024 | 2,42 | 2,59 | 2,32 | 2,57 | 4,48% | 62.293,00 |
09.02.2024 | 2,68 | 2,74 | 2,46 | 2,46 | -6,42% | 69.971,00 |
08.02.2024 | 2,62 | 2,74 | 2,46 | 2,63 | 2,58% | 70.140,00 |
07.02.2024 | 2,88 | 2,90 | 2,28 | 2,56 | -10,91% | 135.810,00 |
06.02.2024 | 2,82 | 2,99 | 2,75 | 2,87 | 3,18% | 77.748,00 |
05.02.2024 | 3,88 | 3,88 | 2,72 | 2,79 | -29,35% | 203.532,00 |
02.02.2024 | 4,02 | 4,19 | 3,91 | 3,94 | -1,77% | 8.090,00 |
01.02.2024 | 3,97 | 4,03 | 3,82 | 4,01 | 0,75% | 17.711,00 |
31.01.2024 | 4,41 | 4,43 | 3,95 | 3,98 | -10,09% | 38.610,00 |
30.01.2024 | 4,41 | 4,52 | 4,28 | 4,43 | 0,48% | 16.254,00 |
29.01.2024 | 4,46 | 4,49 | 4,21 | 4,41 | -0,84% | 25.753,00 |
26.01.2024 | 4,27 | 4,61 | 4,15 | 4,45 | 3,82% | 41.895,00 |
25.01.2024 | 4,06 | 4,31 | 3,93 | 4,28 | 5,58% | 54.088,00 |
24.01.2024 | 3,70 | 4,16 | 3,69 | 4,06 | 10,07% | 61.509,00 |
23.01.2024 | 3,72 | 3,83 | 3,47 | 3,69 | -2,20% | 25.731,00 |
22.01.2024 | 3,48 | 3,79 | 3,33 | 3,77 | 8,60% | 60.512,00 |
19.01.2024 | 3,75 | 3,90 | 3,22 | 3,47 | -7,59% | 145.162,00 |
18.01.2024 | 4,22 | 4,36 | 3,64 | 3,76 | -10,42% | 95.872,00 |
17.01.2024 | 4,02 | 4,26 | 3,80 | 4,19 | 4,33% | 68.533,00 |
16.01.2024 | 4,20 | 4,39 | 3,94 | 4,02 | -4,79% | 98.437,00 |
15.01.2024 | 4,70 | 4,88 | 4,01 | 4,22 | -15,27% | 260.654,00 |
12.01.2024 | 5,77 | 5,79 | 4,85 | 4,98 | -13,52% | 120.749,00 |
11.01.2024 | 6,09 | 6,10 | 5,68 | 5,76 | -4,94% | 31.547,00 |
10.01.2024 | 5,97 | 6,10 | 5,91 | 6,06 | 1,19% | 5.954,00 |
09.01.2024 | 6,07 | 6,13 | 5,92 | 5,99 | -1,48% | 6.087,00 |
08.01.2024 | 6,25 | 6,25 | 5,90 | 6,08 | -2,94% | 26.949,00 |
05.01.2024 | 6,30 | 6,42 | 6,03 | 6,26 | -0,82% | 24.867,00 |
04.01.2024 | 6,59 | 6,66 | 6,20 | 6,31 | -4,49% | 40.582,00 |
03.01.2024 | 7,68 | 8,15 | 6,50 | 6,61 | -5,21% | 248.451,00 |
02.01.2024 | 7,06 | 7,20 | 6,91 | 6,97 | -2,64% | 26.675,00 |
29.12.2023 | 7,19 | 7,22 | 7,12 | 7,16 | -0,20% | 5.655,00 |
28.12.2023 | 7,29 | 7,38 | 7,07 | 7,18 | -1,27% | 13.235,00 |
27.12.2023 | 7,11 | 7,33 | 7,06 | 7,27 | 2,47% | 8.482,00 |
22.12.2023 | 7,14 | 7,32 | 7,07 | 7,09 | -1,13% | 8.666,00 |
21.12.2023 | 7,15 | 7,22 | 6,97 | 7,17 | 1,50% | 22.075,00 |
20.12.2023 | 7,00 | 7,47 | 6,98 | 7,07 | 1,00% | 27.618,00 |
19.12.2023 | 7,08 | 7,38 | 6,84 | 7,00 | -1,12% | 17.641,00 |
18.12.2023 | 7,81 | 8,03 | 6,82 | 7,08 | -9,11% | 74.171,00 |
15.12.2023 | 6,73 | 8,18 | 6,70 | 7,79 | 18,15% | 107.838,00 |
14.12.2023 | 6,58 | 6,95 | 6,41 | 6,59 | 0,30% | 15.938,00 |
13.12.2023 | 6,35 | 6,60 | 6,26 | 6,57 | 3,12% | 10.534,00 |
12.12.2023 | 6,38 | 6,54 | 6,28 | 6,37 | -0,02% | 10.568,00 |
11.12.2023 | 5,96 | 6,39 | 5,90 | 6,37 | 6,88% | 16.425,00 |
08.12.2023 | 5,83 | 6,01 | 5,73 | 5,96 | 2,39% | 3.992,00 |
07.12.2023 | 5,94 | 5,95 | 5,77 | 5,82 | -2,15% | 4.603,00 |
06.12.2023 | 5,77 | 5,99 | 5,73 | 5,95 | 3,41% | 6.643,00 |
05.12.2023 | 5,75 | 5,80 | 5,66 | 5,76 | -0,78% | 4.135,00 |
04.12.2023 | 5,92 | 5,95 | 5,69 | 5,80 | -2,24% | 17.372,00 |
01.12.2023 | 5,95 | 6,19 | 5,81 | 5,93 | 1,52% | 10.883,00 |
30.11.2023 | 5,86 | 5,89 | 5,66 | 5,84 | -0,09% | 22.854,00 |
29.11.2023 | 5,88 | 6,02 | 5,79 | 5,85 | -0,37% | 7.652,00 |
28.11.2023 | 6,45 | 6,60 | 5,66 | 5,87 | -7,54% | 30.759,00 |
27.11.2023 | 6,97 | 6,98 | 6,16 | 6,35 | -8,97% | 27.907,00 |
24.11.2023 | 6,99 | 7,04 | 6,79 | 6,98 | -0,29% | 7.914,00 |
23.11.2023 | 7,26 | 7,32 | 6,91 | 7,00 | -4,10% | 10.991,00 |
22.11.2023 | 6,90 | 7,33 | 6,89 | 7,30 | 5,66% | 14.552,00 |
21.11.2023 | 7,05 | 7,20 | 6,82 | 6,90 | -0,33% | 11.087,00 |
20.11.2023 | 6,62 | 7,00 | 6,62 | 6,93 | 3,98% | 9.252,00 |
17.11.2023 | 6,52 | 6,90 | 6,49 | 6,66 | 2,15% | 5.488,00 |
16.11.2023 | 6,53 | 6,60 | 6,44 | 6,52 | -0,50% | 1.358,00 |
15.11.2023 | 6,53 | 6,71 | 6,42 | 6,56 | 0,91% | 4.927,00 |
14.11.2023 | 6,33 | 6,54 | 6,07 | 6,50 | 2,61% | 9.285,00 |
13.11.2023 | 6,51 | 6,52 | 6,23 | 6,33 | -3,21% | 3.988,00 |
10.11.2023 | 6,55 | 6,58 | 6,39 | 6,54 | -0,37% | 4.234,00 |
09.11.2023 | 6,67 | 6,80 | 6,56 | 6,57 | -1,47% | 3.977,00 |
08.11.2023 | 6,45 | 6,83 | 6,32 | 6,66 | 3,30% | 12.514,00 |
07.11.2023 | 6,55 | 6,65 | 6,35 | 6,45 | -1,13% | 71.412,00 |
06.11.2023 | 6,77 | 6,96 | 6,33 | 6,52 | -1,82% | 67.627,00 |
03.11.2023 | 6,38 | 6,93 | 6,35 | 6,65 | 4,48% | 13.203,00 |
02.11.2023 | 6,41 | 7,42 | 6,26 | 6,36 | -0,11% | 62.712,00 |
01.11.2023 | 6,66 | 6,81 | 6,14 | 6,37 | -3,94% | 25.078,00 |
31.10.2023 | 6,05 | 6,63 | 6,01 | 6,63 | 9,41% | 12.643,00 |
30.10.2023 | 6,10 | 6,21 | 5,81 | 6,06 | 3,72% | 15.620,00 |
27.10.2023 | 5,75 | 5,95 | 5,49 | 5,84 | 2,31% | 17.181,00 |