Börse:
44,870€
0,40%
Echtzeit-Aktienkurs Atos SE
Bid:
44,820€
Ask:
44,920€
Aktienkurse zur Atos SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2021 | 44,81 | 45,47 | 44,76 | 44,86 | 0,07% | - |
| 23.09.2021 | 44,80 | 45,48 | 44,34 | 44,83 | 0,32% | 200,00 |
| 22.09.2021 | 45,01 | 45,53 | 44,44 | 44,68 | -0,32% | 800,00 |
| 21.09.2021 | 46,22 | 46,33 | 44,83 | 44,83 | -2,30% | 132,00 |
| 20.09.2021 | 45,24 | 46,50 | 44,63 | 45,88 | 0,72% | 843,00 |
| 17.09.2021 | 45,45 | 45,87 | 45,20 | 45,55 | 0,30% | - |
| 16.09.2021 | 44,98 | 45,54 | 44,40 | 45,42 | 0,82% | - |
| 15.09.2021 | 46,55 | 46,60 | 44,55 | 45,05 | -3,13% | - |
| 14.09.2021 | 45,20 | 46,91 | 44,61 | 46,50 | 3,01% | - |
| 13.09.2021 | 45,11 | 45,63 | 43,44 | 45,14 | 0,31% | - |
| 10.09.2021 | 42,11 | 45,83 | 41,16 | 45,00 | 5,71% | - |
| 09.09.2021 | 43,64 | 43,68 | 42,31 | 42,57 | -2,87% | - |
| 08.09.2021 | 44,67 | 44,68 | 43,50 | 43,83 | -1,77% | - |
| 07.09.2021 | 44,79 | 44,93 | 44,22 | 44,62 | -0,42% | - |
| 06.09.2021 | 45,19 | 45,46 | 44,66 | 44,81 | -1,19% | - |
| 02.09.2021 | 45,67 | 46,30 | 44,75 | 45,35 | -0,87% | - |
| 01.09.2021 | 44,03 | 46,01 | 44,02 | 45,75 | 4,12% | 5.760,00 |
| 31.08.2021 | 42,84 | 44,11 | 42,66 | 43,94 | 2,95% | - |
| 30.08.2021 | 43,20 | 43,20 | 42,48 | 42,68 | 1,43% | - |
| 26.08.2021 | 42,31 | 42,34 | 41,79 | 42,08 | 0,00% | - |
| 25.08.2021 | 42,35 | 42,71 | 41,89 | 42,08 | -0,54% | 1.890,00 |
| 24.08.2021 | 42,31 | 42,54 | 42,02 | 42,31 | -0,05% | - |
| 23.08.2021 | 42,65 | 42,73 | 41,97 | 42,33 | 0,07% | - |
| 19.08.2021 | 42,91 | 43,72 | 42,01 | 42,30 | -2,38% | 2.380,00 |
| 18.08.2021 | 43,51 | 43,86 | 42,75 | 43,33 | 0,60% | - |
| 17.08.2021 | 43,41 | 43,42 | 42,37 | 43,07 | -1,11% | - |
| 16.08.2021 | 43,62 | 44,10 | 43,02 | 43,56 | -0,79% | - |
| 12.08.2021 | 44,79 | 44,91 | 43,47 | 43,90 | -1,75% | 180,00 |
| 11.08.2021 | 44,99 | 45,05 | 44,17 | 44,68 | -0,60% | 250,00 |
| 10.08.2021 | 45,37 | 45,37 | 44,12 | 44,95 | 0,69% | 50,00 |
| 09.08.2021 | 42,94 | 45,17 | 42,93 | 44,64 | 14,29% | 1.430,00 |
| 05.08.2021 | 39,58 | 39,59 | 38,79 | 39,06 | -0,41% | 1.128,00 |
| 04.08.2021 | 39,88 | 39,91 | 39,14 | 39,22 | -0,86% | 830,00 |
| 03.08.2021 | 41,00 | 41,10 | 39,46 | 39,56 | -2,61% | - |
| 02.08.2021 | 40,49 | 40,74 | 39,88 | 40,62 | -1,46% | 10,00 |
| 29.07.2021 | 39,78 | 41,98 | 39,78 | 41,22 | 3,62% | - |
| 28.07.2021 | 41,60 | 43,66 | 39,65 | 39,78 | -2,40% | 2.265,00 |
| 27.07.2021 | 41,38 | 42,05 | 39,87 | 40,76 | 0,02% | 575,00 |
| 26.07.2021 | 40,74 | 41,45 | 40,22 | 40,75 | 1,02% | 3.500,00 |
| 22.07.2021 | 40,91 | 41,69 | 40,11 | 40,34 | -0,37% | - |
| 21.07.2021 | 40,25 | 40,95 | 40,23 | 40,49 | 1,09% | 22,00 |
| 20.07.2021 | 40,36 | 40,96 | 39,59 | 40,06 | -0,67% | - |
| 19.07.2021 | 41,97 | 42,05 | 39,97 | 40,33 | -3,80% | 177,00 |
| 16.07.2021 | 41,05 | 42,27 | 41,02 | 41,92 | 1,72% | 20,00 |
| 15.07.2021 | 42,51 | 42,56 | 40,83 | 41,21 | -3,13% | 2.115,00 |
| 14.07.2021 | 42,82 | 43,07 | 42,28 | 42,54 | -0,87% | 260,00 |
| 13.07.2021 | 43,75 | 44,02 | 42,33 | 42,92 | -1,48% | 295,00 |
| 12.07.2021 | 52,70 | 52,70 | 42,18 | 43,56 | -17,45% | 13.345,00 |
| 09.07.2021 | 51,47 | 53,15 | 51,40 | 52,77 | 2,43% | - |
| 08.07.2021 | 52,48 | 52,50 | 50,77 | 51,52 | -2,13% | - |
| 07.07.2021 | 52,30 | 52,68 | 52,01 | 52,64 | 0,53% | - |
| 06.07.2021 | 52,23 | 52,59 | 52,00 | 52,36 | 0,19% | - |
| 05.07.2021 | 52,72 | 52,72 | 51,86 | 52,26 | -0,91% | 600,00 |
| 02.07.2021 | 52,06 | 53,23 | 52,02 | 52,74 | 1,33% | 140,00 |
| 01.07.2021 | 51,52 | 52,15 | 51,22 | 52,05 | 1,26% | - |
| 30.06.2021 | 52,35 | 52,58 | 51,20 | 51,40 | -1,80% | 200,00 |
| 29.06.2021 | 52,45 | 53,03 | 52,25 | 52,34 | -0,19% | - |
| 28.06.2021 | 53,01 | 53,01 | 52,34 | 52,44 | -0,87% | - |
| 25.06.2021 | 0,00 | 53,18 | 0,00 | 52,90 | 0,99% | 40,00 |
| 24.06.2021 | 52,10 | 52,56 | 51,45 | 52,38 | 0,79% | 460,00 |
| 23.06.2021 | 52,31 | 52,91 | 51,67 | 51,97 | -0,38% | - |
| 22.06.2021 | 51,79 | 52,29 | 50,94 | 52,17 | 0,83% | - |
| 21.06.2021 | 53,49 | 53,64 | 51,47 | 51,74 | -1,71% | 12,00 |
| 18.06.2021 | 52,98 | 53,07 | 51,87 | 52,64 | -0,60% | 280,00 |
| 17.06.2021 | 53,46 | 54,00 | 52,71 | 52,96 | -1,19% | - |
| 16.06.2021 | 53,80 | 54,28 | 53,28 | 53,60 | -0,48% | - |
| 15.06.2021 | 54,64 | 54,70 | 53,31 | 53,86 | -1,39% | 450,00 |
| 14.06.2021 | 0,00 | 55,23 | 0,00 | 54,62 | 0,09% | - |
| 11.06.2021 | 53,87 | 54,74 | 53,53 | 54,57 | 1,36% | - |
| 10.06.2021 | 53,03 | 54,04 | 52,76 | 53,84 | 1,64% | - |
| 09.06.2021 | 53,57 | 53,57 | 52,94 | 52,97 | -1,10% | 350,00 |
| 08.06.2021 | 53,34 | 53,82 | 52,90 | 53,56 | 1,02% | - |
| 07.06.2021 | 53,70 | 53,70 | 52,95 | 53,02 | -1,08% | - |
| 04.06.2021 | 53,72 | 53,86 | 52,88 | 53,60 | -0,19% | - |
| 03.06.2021 | 53,46 | 53,86 | 53,11 | 53,70 | 0,04% | - |
| 02.06.2021 | 53,92 | 54,41 | 53,36 | 53,68 | -0,45% | 2.280,00 |
| 01.06.2021 | 54,89 | 54,98 | 53,88 | 53,92 | -1,96% | - |
| 31.05.2021 | 0,00 | 55,19 | 0,00 | 55,00 | -0,22% | 12,00 |
| 28.05.2021 | 55,10 | 55,39 | 54,56 | 55,12 | 0,49% | - |
| 27.05.2021 | 54,45 | 55,05 | 54,26 | 54,85 | 1,16% | - |
| 26.05.2021 | 55,02 | 55,22 | 54,16 | 54,22 | -1,53% | - |
| 25.05.2021 | 55,04 | 55,44 | 54,78 | 55,06 | 0,40% | - |
| 21.05.2021 | 54,77 | 55,18 | 53,87 | 54,84 | 0,04% | - |
| 20.05.2021 | 54,33 | 54,97 | 53,80 | 54,82 | 2,74% | - |
| 19.05.2021 | 54,87 | 54,91 | 53,18 | 53,36 | -2,98% | - |
| 18.05.2021 | 54,87 | 55,28 | 54,04 | 55,00 | 1,10% | 12,00 |
| 17.05.2021 | 54,98 | 55,17 | 54,33 | 54,40 | 0,44% | - |
| 14.05.2021 | 54,25 | 55,08 | 53,76 | 54,16 | -1,35% | - |
| 13.05.2021 | 54,28 | 54,98 | 53,51 | 54,90 | 0,62% | 204,00 |
| 12.05.2021 | 55,63 | 56,11 | 54,20 | 54,56 | -0,47% | - |
| 11.05.2021 | 55,52 | 56,03 | 54,45 | 54,82 | -3,21% | - |
| 10.05.2021 | 56,48 | 57,18 | 55,60 | 56,64 | 0,82% | - |
| 07.05.2021 | 55,53 | 56,41 | 55,06 | 56,18 | 1,96% | - |
| 06.05.2021 | 55,70 | 55,88 | 54,90 | 55,10 | -1,54% | 506,00 |
| 05.05.2021 | 56,01 | 56,40 | 55,50 | 55,96 | 1,12% | 7,00 |
| 04.05.2021 | 55,88 | 56,71 | 55,23 | 55,34 | -1,71% | - |
| 03.05.2021 | 56,78 | 56,98 | 55,82 | 56,30 | -0,53% | 70,00 |
| 30.04.2021 | 57,14 | 57,17 | 56,35 | 56,60 | -1,01% | - |
| 29.04.2021 | 56,89 | 57,70 | 56,80 | 57,18 | 0,32% | - |
| 28.04.2021 | 57,54 | 57,60 | 56,80 | 57,00 | -1,25% | 387,00 |