2,024€
Echtzeit-Aktienkurs ATOS SE NOM. EO 1
Bid:
Ask:
Aktienkurse zur ATOS SE NOM. EO 1 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 2,07 | 2,16 | 1,95 | 2,02 | -0,20% | 2.648.940,00 |
30.04.2024 | 2,29 | 2,36 | 1,98 | 2,02 | -10,99% | 4.140.973,00 |
29.04.2024 | 2,27 | 2,38 | 2,12 | 2,27 | 19,18% | 6.868.313,00 |
26.04.2024 | 1,94 | 1,94 | 1,86 | 1,91 | 0,93% | 1.141.312,00 |
25.04.2024 | 1,85 | 1,95 | 1,78 | 1,89 | -5,00% | 2.327.745,00 |
24.04.2024 | 1,96 | 2,05 | 1,94 | 1,99 | 2,68% | 1.760.441,00 |
23.04.2024 | 1,94 | 1,98 | 1,88 | 1,94 | 1,12% | 1.419.479,00 |
22.04.2024 | 1,87 | 1,95 | 1,83 | 1,92 | 3,43% | 1.838.215,00 |
19.04.2024 | 1,75 | 1,85 | 1,75 | 1,85 | 4,07% | 3.979.803,00 |
18.04.2024 | 1,79 | 1,87 | 1,78 | 1,78 | 0,59% | 1.121.753,00 |
17.04.2024 | 1,80 | 1,86 | 1,77 | 1,77 | -2,67% | 1.201.340,00 |
16.04.2024 | 1,86 | 1,86 | 1,77 | 1,82 | -1,76% | 1.131.858,00 |
15.04.2024 | 1,80 | 1,87 | 1,79 | 1,85 | 3,76% | 1.757.366,00 |
12.04.2024 | 1,71 | 1,81 | 1,71 | 1,78 | 4,18% | 1.476.342,00 |
11.04.2024 | 1,76 | 1,83 | 1,68 | 1,71 | -3,87% | 3.120.628,00 |
10.04.2024 | 2,00 | 2,03 | 1,76 | 1,78 | -10,66% | 4.068.070,00 |
09.04.2024 | 2,50 | 2,50 | 1,95 | 1,99 | -13,64% | 7.102.375,00 |
08.04.2024 | 2,12 | 2,53 | 2,04 | 2,31 | 18,90% | 8.986.428,00 |
05.04.2024 | 2,00 | 2,09 | 1,93 | 1,94 | -3,19% | 2.314.327,00 |
04.04.2024 | 1,92 | 2,02 | 1,88 | 2,01 | 7,79% | 2.415.247,00 |
03.04.2024 | 1,90 | 1,93 | 1,79 | 1,86 | -1,53% | 1.704.061,00 |
02.04.2024 | 1,99 | 2,06 | 1,86 | 1,89 | -0,42% | 3.051.160,00 |
28.03.2024 | 1,79 | 1,96 | 1,75 | 1,90 | 6,81% | 4.135.184,00 |
27.03.2024 | 1,71 | 1,83 | 1,68 | 1,78 | 3,07% | 2.670.486,00 |
26.03.2024 | 1,65 | 1,72 | 1,54 | 1,72 | 0,73% | 5.677.423,00 |
25.03.2024 | 1,79 | 1,89 | 1,68 | 1,71 | -2,87% | 4.909.843,00 |
22.03.2024 | 1,68 | 1,82 | 1,65 | 1,76 | 4,26% | 3.172.116,00 |
21.03.2024 | 1,77 | 1,84 | 1,68 | 1,69 | -0,59% | 3.433.265,00 |
20.03.2024 | 1,84 | 1,84 | 1,69 | 1,70 | -2,19% | 3.629.427,00 |
19.03.2024 | 1,80 | 1,85 | 1,62 | 1,74 | -19,16% | 8.750.546,00 |
18.03.2024 | 2,30 | 2,36 | 2,15 | 2,15 | -5,66% | 2.794.722,00 |
15.03.2024 | 2,45 | 2,69 | 2,28 | 2,28 | -5,32% | 6.683.028,00 |
14.03.2024 | 2,22 | 2,45 | 2,19 | 2,41 | 8,72% | 3.130.352,00 |
13.03.2024 | 2,26 | 2,28 | 2,15 | 2,21 | -0,63% | 1.356.110,00 |
12.03.2024 | 2,11 | 2,28 | 2,08 | 2,23 | 6,15% | 2.212.412,00 |
11.03.2024 | 2,15 | 2,16 | 2,07 | 2,10 | -3,41% | 1.820.639,00 |
08.03.2024 | 2,13 | 2,23 | 2,07 | 2,17 | 1,97% | 1.837.413,00 |
07.03.2024 | 2,16 | 2,16 | 2,07 | 2,13 | -0,23% | 1.677.560,00 |
06.03.2024 | 2,11 | 2,18 | 2,08 | 2,14 | 2,54% | 1.667.965,00 |
05.03.2024 | 2,21 | 2,22 | 2,07 | 2,08 | -7,34% | 2.764.456,00 |
04.03.2024 | 2,39 | 2,43 | 2,25 | 2,25 | -5,74% | 1.889.361,00 |
01.03.2024 | 2,34 | 2,44 | 2,28 | 2,39 | 3,70% | 1.735.236,00 |
29.02.2024 | 2,45 | 2,66 | 2,30 | 2,30 | -4,64% | 3.237.486,00 |
28.02.2024 | 2,25 | 2,45 | 2,19 | 2,41 | 4,06% | 3.065.225,00 |
27.02.2024 | 2,25 | 2,32 | 2,21 | 2,32 | 3,02% | 1.506.693,00 |
26.02.2024 | 2,43 | 2,45 | 2,24 | 2,25 | -6,56% | 1.906.967,00 |
23.02.2024 | 2,33 | 2,47 | 2,23 | 2,41 | 4,29% | 2.264.294,00 |
22.02.2024 | 2,21 | 2,33 | 2,19 | 2,31 | 6,36% | 2.585.591,00 |
21.02.2024 | 2,15 | 2,21 | 2,08 | 2,17 | 0,51% | 1.807.011,00 |
20.02.2024 | 2,36 | 2,36 | 2,15 | 2,16 | -8,20% | 2.149.637,00 |
19.02.2024 | 2,39 | 2,47 | 2,35 | 2,35 | 0,00% | 1.615.128,00 |
16.02.2024 | 2,38 | 2,68 | 2,33 | 2,35 | 0,47% | 3.421.191,00 |
15.02.2024 | 2,43 | 2,43 | 2,34 | 2,34 | -2,58% | 1.686.493,00 |
14.02.2024 | 2,40 | 2,50 | 2,34 | 2,40 | 0,04% | 2.163.811,00 |
13.02.2024 | 2,53 | 2,54 | 2,36 | 2,40 | -5,02% | 2.918.348,00 |
12.02.2024 | 2,38 | 2,60 | 2,32 | 2,53 | 2,14% | 4.387.487,00 |
09.02.2024 | 2,65 | 2,74 | 2,48 | 2,48 | -5,78% | 2.869.012,00 |
08.02.2024 | 2,54 | 2,74 | 2,47 | 2,63 | -0,53% | 3.865.713,00 |
07.02.2024 | 2,84 | 2,88 | 2,63 | 2,64 | -6,28% | 2.586.698,00 |
06.02.2024 | 2,80 | 2,99 | 2,74 | 2,82 | 0,97% | 3.927.625,00 |
05.02.2024 | 3,38 | 3,40 | 2,74 | 2,79 | -28,95% | 8.077.827,00 |
02.02.2024 | 4,05 | 4,19 | 3,91 | 3,93 | -1,60% | 1.472.112,00 |
01.02.2024 | 3,92 | 4,00 | 3,82 | 4,00 | 0,25% | 2.212.732,00 |
31.01.2024 | 4,34 | 4,42 | 3,96 | 3,99 | -9,88% | 2.531.815,00 |
30.01.2024 | 4,45 | 4,53 | 4,28 | 4,42 | -0,23% | 1.929.428,00 |
29.01.2024 | 4,45 | 4,45 | 4,21 | 4,43 | -0,36% | 1.795.301,00 |
26.01.2024 | 4,42 | 4,62 | 4,15 | 4,45 | 3,06% | 3.210.941,00 |
25.01.2024 | 4,11 | 4,32 | 3,91 | 4,32 | 6,23% | 2.650.761,00 |
24.01.2024 | 3,70 | 4,15 | 3,68 | 4,06 | 11,77% | 3.329.915,00 |
23.01.2024 | 3,80 | 3,84 | 3,47 | 3,64 | -3,61% | 2.501.207,00 |
22.01.2024 | 3,26 | 3,80 | 3,25 | 3,77 | 10,59% | 3.925.237,00 |
19.01.2024 | 3,80 | 3,85 | 3,22 | 3,41 | -7,71% | 4.940.807,00 |
18.01.2024 | 4,18 | 4,21 | 3,64 | 3,70 | -11,31% | 4.788.881,00 |
17.01.2024 | 3,95 | 4,26 | 3,78 | 4,17 | 4,96% | 3.498.921,00 |
16.01.2024 | 4,10 | 4,39 | 3,93 | 3,97 | -3,85% | 3.277.781,00 |
15.01.2024 | 4,30 | 4,48 | 3,99 | 4,13 | -15,13% | 4.606.086,00 |
12.01.2024 | 5,70 | 5,77 | 4,84 | 4,86 | -14,67% | 3.306.603,00 |
11.01.2024 | 6,06 | 6,09 | 5,70 | 5,70 | -5,63% | 1.361.846,00 |
10.01.2024 | 5,92 | 6,10 | 5,90 | 6,04 | 0,83% | 651.482,00 |
09.01.2024 | 6,07 | 6,13 | 5,91 | 5,99 | -0,99% | 871.903,00 |
08.01.2024 | 6,19 | 6,23 | 5,90 | 6,05 | -3,97% | 1.191.778,00 |
05.01.2024 | 6,23 | 6,42 | 6,03 | 6,30 | -0,85% | 1.170.505,00 |
04.01.2024 | 6,50 | 6,66 | 6,19 | 6,35 | -3,55% | 1.733.351,00 |
03.01.2024 | 7,50 | 7,83 | 6,49 | 6,59 | -5,75% | 3.646.151,00 |
02.01.2024 | 7,12 | 7,19 | 6,92 | 6,99 | -0,85% | 662.223,00 |
29.12.2023 | 7,15 | 7,21 | 7,02 | 7,05 | -1,70% | 520.764,00 |
28.12.2023 | 7,35 | 7,38 | 7,07 | 7,17 | -1,24% | 696.159,00 |
27.12.2023 | 7,04 | 7,34 | 7,04 | 7,26 | 2,28% | 823.185,00 |
22.12.2023 | 7,10 | 7,32 | 7,07 | 7,10 | -0,73% | 604.649,00 |
21.12.2023 | 7,23 | 7,23 | 6,97 | 7,15 | -0,83% | 1.000.293,00 |
20.12.2023 | 7,10 | 7,47 | 7,10 | 7,21 | 3,53% | 1.545.157,00 |
19.12.2023 | 6,97 | 7,37 | 6,83 | 6,97 | -1,02% | 2.135.998,00 |
18.12.2023 | 7,85 | 7,85 | 6,81 | 7,04 | -10,41% | 3.629.931,00 |
15.12.2023 | 6,84 | 8,19 | 6,82 | 7,86 | 20,53% | 7.386.652,00 |
14.12.2023 | 6,69 | 6,95 | 6,41 | 6,52 | 3,17% | 2.220.414,00 |
13.12.2023 | 6,31 | 6,47 | 6,26 | 6,32 | 0,10% | 1.048.737,00 |
12.12.2023 | 6,34 | 6,53 | 6,27 | 6,31 | -0,85% | 1.510.708,00 |
11.12.2023 | 5,96 | 6,40 | 5,96 | 6,37 | 6,96% | 1.751.272,00 |
08.12.2023 | 5,82 | 6,01 | 5,73 | 5,95 | 2,34% | 884.011,00 |
07.12.2023 | 5,82 | 5,82 | 5,82 | 5,82 | -2,09% | 500.517,00 |