1,990€
2,42%
Echtzeit-Aktienkurs ATOS SE NOM. EO 1
Bid:
Ask:
Aktienkurse zur ATOS SE NOM. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 1,94 | 2,00 | 1,94 | 2,00 | 2,68% | 1.550,00 |
| 23.04.2024 | 1,89 | 1,94 | 1,89 | 1,94 | 1,12% | 600,00 |
| 22.04.2024 | 1,84 | 1,92 | 1,84 | 1,92 | 3,42% | 4.800,00 |
| 19.04.2024 | 1,73 | 1,86 | 1,73 | 1,86 | 6,23% | 1.250,00 |
| 18.04.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -3,85% | - |
| 17.04.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 1,28% | - |
| 16.04.2024 | 1,83 | 1,83 | 1,80 | 1,80 | -3,70% | 250,00 |
| 15.04.2024 | 1,76 | 1,87 | 1,76 | 1,87 | 4,31% | 1.604,00 |
| 12.04.2024 | 1,73 | 1,79 | 1,73 | 1,79 | 4,14% | 1.684,00 |
| 11.04.2024 | 1,82 | 1,82 | 1,72 | 1,72 | -3,86% | 4.950,00 |
| 10.04.2024 | 2,04 | 2,07 | 1,79 | 1,79 | -10,25% | 6.427,00 |
| 09.04.2024 | 2,70 | 2,70 | 1,99 | 1,99 | -14,59% | 6.077,00 |
| 08.04.2024 | 2,01 | 2,40 | 2,01 | 2,33 | 17,97% | 3.156,00 |
| 05.04.2024 | 2,02 | 2,08 | 1,98 | 1,98 | 0,77% | 6.487,00 |
| 04.04.2024 | 1,84 | 1,97 | 1,84 | 1,96 | 5,04% | 700,00 |
| 03.04.2024 | 1,87 | 1,87 | 1,85 | 1,87 | -1,01% | 1.500,00 |
| 02.04.2024 | 1,88 | 1,97 | 1,88 | 1,89 | 7,35% | 3.010,00 |
| 28.03.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 3,35% | - |
| 27.03.2024 | 1,71 | 1,71 | 1,70 | 1,70 | 7,06% | 700,00 |
| 26.03.2024 | 1,81 | 1,81 | 1,59 | 1,59 | -6,65% | 10.000,00 |
| 25.03.2024 | 1,85 | 1,85 | 1,70 | 1,70 | -0,29% | 10.770,00 |
| 22.03.2024 | 1,69 | 1,73 | 1,69 | 1,71 | -1,27% | 3.000,00 |
| 21.03.2024 | 1,76 | 1,76 | 1,69 | 1,73 | 1,59% | 9.320,00 |
| 20.03.2024 | 1,76 | 1,77 | 1,70 | 1,70 | -1,39% | 5.765,00 |
| 19.03.2024 | 2,16 | 2,16 | 1,66 | 1,72 | -21,71% | 22.485,00 |
| 18.03.2024 | 2,30 | 2,30 | 2,15 | 2,20 | -9,27% | 5.050,00 |
| 15.03.2024 | 2,43 | 2,43 | 2,43 | 2,43 | 0,41% | 15,00 |
| 14.03.2024 | 2,19 | 2,42 | 2,19 | 2,42 | 7,90% | 3.149,00 |
| 13.03.2024 | 2,20 | 2,24 | 2,20 | 2,24 | -0,18% | 10,00 |
| 12.03.2024 | 2,12 | 2,24 | 2,12 | 2,24 | 2,19% | 3.600,00 |
| 11.03.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 1,34% | - |
| 08.03.2024 | 2,14 | 2,17 | 2,07 | 2,17 | 1,88% | 2.100,00 |
| 07.03.2024 | 2,11 | 2,13 | 2,11 | 2,13 | -0,93% | 5.000,00 |
| 06.03.2024 | 2,14 | 2,15 | 2,14 | 2,15 | 0,56% | 2.610,00 |
| 05.03.2024 | 2,23 | 2,23 | 2,14 | 2,14 | -6,36% | 1.600,00 |
| 04.03.2024 | 2,38 | 2,38 | 2,28 | 2,28 | -4,96% | 1.060,00 |
| 01.03.2024 | 2,35 | 2,40 | 2,35 | 2,40 | -8,71% | 250,00 |
| 29.02.2024 | 2,39 | 2,63 | 2,39 | 2,63 | 9,96% | 200,00 |
| 28.02.2024 | 2,32 | 2,42 | 2,21 | 2,39 | 4,14% | 30.100,00 |
| 27.02.2024 | 2,23 | 2,30 | 2,23 | 2,30 | 1,19% | 170,00 |
| 26.02.2024 | 2,48 | 2,48 | 2,27 | 2,27 | -6,74% | 8.588,00 |
| 23.02.2024 | 2,36 | 2,43 | 2,27 | 2,43 | 3,84% | 4.910,00 |
| 22.02.2024 | 2,17 | 2,34 | 2,17 | 2,34 | 9,54% | 1.410,00 |
| 21.02.2024 | 2,17 | 2,22 | 2,14 | 2,14 | -2,11% | 1.520,00 |
| 20.02.2024 | 2,34 | 2,34 | 2,18 | 2,18 | -7,96% | 2.220,00 |
| 19.02.2024 | 2,35 | 2,37 | 2,35 | 2,37 | 0,59% | 350,00 |
| 16.02.2024 | 2,35 | 2,61 | 2,34 | 2,36 | 0,47% | 9.541,00 |
| 15.02.2024 | 2,38 | 2,38 | 2,35 | 2,35 | -2,21% | 2.900,00 |
| 14.02.2024 | 2,41 | 2,44 | 2,40 | 2,40 | -0,25% | 2.300,00 |
| 13.02.2024 | 2,55 | 2,55 | 2,39 | 2,41 | -6,60% | 203,00 |
| 12.02.2024 | 2,46 | 2,59 | 2,35 | 2,58 | 0,51% | 6.483,00 |
| 09.02.2024 | 2,64 | 2,64 | 2,55 | 2,56 | 1,06% | 1.560,00 |
| 08.02.2024 | 2,35 | 2,54 | 2,35 | 2,54 | 10,30% | 1.900,00 |
| 07.02.2024 | 2,83 | 2,83 | 2,30 | 2,30 | -18,96% | 4.219,00 |
| 06.02.2024 | 2,85 | 2,94 | 2,80 | 2,84 | 1,68% | 3.880,00 |
| 05.02.2024 | 3,50 | 3,66 | 2,79 | 2,79 | -29,43% | 14.737,00 |
| 02.02.2024 | 3,96 | 3,96 | 3,96 | 3,96 | 0,64% | - |
| 01.02.2024 | 3,93 | 3,93 | 3,93 | 3,93 | -8,20% | - |
| 31.01.2024 | 4,38 | 4,38 | 4,28 | 4,28 | -2,44% | 1.250,00 |
| 30.01.2024 | 4,39 | 4,39 | 4,39 | 4,39 | -0,34% | - |
| 29.01.2024 | 4,40 | 4,40 | 4,40 | 4,40 | -1,21% | - |
| 26.01.2024 | 4,25 | 4,46 | 4,25 | 4,46 | 7,35% | 2.100,00 |
| 25.01.2024 | 4,02 | 4,15 | 4,02 | 4,15 | 1,99% | 300,00 |
| 24.01.2024 | 3,69 | 4,13 | 3,69 | 4,07 | 9,05% | 3.162,00 |
| 23.01.2024 | 3,73 | 3,73 | 3,73 | 3,73 | 5,45% | 30,00 |
| 22.01.2024 | 3,50 | 3,54 | 3,50 | 3,54 | 2,85% | 27.332,00 |
| 19.01.2024 | 3,86 | 3,86 | 3,30 | 3,44 | -7,60% | 5.939,00 |
| 18.01.2024 | 4,27 | 4,27 | 3,73 | 3,73 | -10,02% | 5.284,00 |
| 17.01.2024 | 4,00 | 4,14 | 4,00 | 4,14 | 4,05% | 2.110,00 |
| 16.01.2024 | 4,21 | 4,25 | 3,98 | 3,98 | -4,56% | 5.165,00 |
| 15.01.2024 | 4,87 | 4,87 | 4,17 | 4,17 | -17,87% | 4.335,00 |
| 12.01.2024 | 5,69 | 5,69 | 5,08 | 5,08 | -10,70% | 150,00 |
| 11.01.2024 | 6,05 | 6,05 | 5,68 | 5,68 | -3,95% | 200,00 |
| 10.01.2024 | 5,92 | 5,92 | 5,92 | 5,92 | -1,76% | - |
| 09.01.2024 | 6,12 | 6,12 | 6,02 | 6,02 | -1,70% | 210,00 |
| 08.01.2024 | 6,13 | 6,13 | 6,13 | 6,13 | -2,48% | - |
| 05.01.2024 | 6,26 | 6,28 | 6,26 | 6,28 | -3,65% | 506,00 |
| 04.01.2024 | 6,52 | 6,52 | 6,52 | 6,52 | -1,27% | - |
| 03.01.2024 | 7,90 | 7,90 | 6,50 | 6,61 | -7,66% | 4.475,00 |
| 02.01.2024 | 7,15 | 7,15 | 7,15 | 7,15 | -0,39% | - |
| 29.12.2023 | 7,10 | 7,18 | 7,10 | 7,18 | -0,11% | 1.000,00 |
| 28.12.2023 | 7,19 | 7,19 | 7,19 | 7,19 | 2,31% | - |
| 27.12.2023 | 7,03 | 7,03 | 7,03 | 7,03 | -1,15% | - |
| 22.12.2023 | 7,18 | 7,25 | 7,11 | 7,11 | -0,95% | 1.030,00 |
| 21.12.2023 | 7,18 | 7,18 | 7,18 | 7,18 | 0,25% | - |
| 20.12.2023 | 7,16 | 7,16 | 7,16 | 7,16 | -1,49% | - |
| 19.12.2023 | 6,89 | 7,31 | 6,89 | 7,27 | -4,29% | 600,00 |
| 18.12.2023 | 7,59 | 7,59 | 7,59 | 7,59 | -3,58% | - |
| 15.12.2023 | 6,40 | 7,88 | 6,40 | 7,88 | 22,07% | 2.260,00 |
| 14.12.2023 | 6,45 | 6,45 | 6,45 | 6,45 | -1,25% | - |
| 13.12.2023 | 6,25 | 6,53 | 6,25 | 6,53 | 0,40% | 1.880,00 |
| 12.12.2023 | 6,30 | 6,51 | 6,30 | 6,51 | 6,03% | 1.100,00 |
| 11.12.2023 | 5,89 | 6,14 | 5,89 | 6,14 | 6,64% | 100,00 |
| 08.12.2023 | 5,76 | 5,76 | 5,76 | 5,76 | -2,11% | - |
| 07.12.2023 | 5,88 | 5,88 | 5,88 | 5,88 | 0,03% | - |
| 06.12.2023 | 5,75 | 5,88 | 5,75 | 5,88 | 1,87% | 158,00 |
| 05.12.2023 | 5,74 | 5,77 | 5,67 | 5,77 | 0,49% | 2.221,00 |
| 04.12.2023 | 5,90 | 5,90 | 5,74 | 5,74 | -1,88% | 52,00 |
| 01.12.2023 | 5,87 | 5,87 | 5,85 | 5,85 | 2,02% | 20,00 |
| 30.11.2023 | 5,85 | 5,85 | 5,74 | 5,74 | -1,31% | 2.540,00 |