Börse:
61,960€
-2,61%
Echtzeit-Aktienkurs Atos SE
Bid:
61,920€
Ask:
62,000€
Aktienkurse zur Atos SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.01.2021 | 63,93 | 64,15 | 61,25 | 61,91 | -2,66% | 250,00 |
| 22.01.2021 | 66,94 | 66,94 | 63,43 | 63,60 | -5,22% | 800,00 |
| 21.01.2021 | 66,71 | 67,38 | 65,81 | 67,10 | 0,78% | - |
| 20.01.2021 | 66,74 | 66,94 | 65,77 | 66,58 | -0,19% | 652,00 |
| 19.01.2021 | 66,87 | 67,51 | 66,52 | 66,71 | -0,25% | - |
| 18.01.2021 | 66,37 | 67,29 | 65,91 | 66,88 | 0,74% | - |
| 15.01.2021 | 66,62 | 67,47 | 65,84 | 66,39 | -0,81% | - |
| 14.01.2021 | 68,01 | 68,32 | 66,27 | 66,93 | -1,22% | 660,00 |
| 13.01.2021 | 67,31 | 68,63 | 66,37 | 67,76 | 0,83% | - |
| 12.01.2021 | 66,55 | 68,05 | 65,71 | 67,20 | 1,02% | 540,00 |
| 11.01.2021 | 67,96 | 68,59 | 65,89 | 66,52 | -2,56% | 263,00 |
| 08.01.2021 | 69,00 | 69,00 | 66,30 | 68,27 | 1,74% | 120,00 |
| 07.01.2021 | 75,54 | 75,60 | 65,00 | 67,10 | -10,66% | 1.120,00 |
| 06.01.2021 | 75,68 | 76,08 | 74,84 | 75,11 | -0,64% | 42,00 |
| 05.01.2021 | 76,50 | 76,71 | 75,07 | 75,59 | -1,02% | - |
| 04.01.2021 | 76,59 | 77,96 | 75,64 | 76,37 | 1,09% | - |
| 30.12.2020 | 75,74 | 76,00 | 75,31 | 75,55 | -0,13% | - |
| 29.12.2020 | 75,65 | 76,20 | 75,31 | 75,65 | 0,53% | - |
| 28.12.2020 | 75,22 | 75,93 | 75,11 | 75,25 | 0,35% | 20,00 |
| 23.12.2020 | 74,88 | 76,14 | 74,84 | 74,99 | 0,09% | - |
| 22.12.2020 | 73,56 | 75,40 | 73,56 | 74,92 | 1,19% | - |
| 21.12.2020 | 75,44 | 75,44 | 71,91 | 74,04 | -1,58% | 3,00 |
| 18.12.2020 | 75,89 | 76,19 | 74,38 | 75,23 | -1,10% | - |
| 17.12.2020 | 76,03 | 76,48 | 75,47 | 76,07 | 0,80% | - |
| 16.12.2020 | 74,16 | 75,67 | 73,62 | 75,47 | 1,66% | 4,00 |
| 15.12.2020 | 72,92 | 74,34 | 72,74 | 74,24 | 2,10% | - |
| 14.12.2020 | 73,33 | 73,96 | 72,70 | 72,71 | -0,37% | - |
| 11.12.2020 | 73,85 | 73,93 | 72,36 | 72,98 | -1,02% | - |
| 10.12.2020 | 74,78 | 75,01 | 73,22 | 73,73 | -1,34% | - |
| 09.12.2020 | 74,34 | 75,36 | 74,13 | 74,73 | 0,85% | - |
| 08.12.2020 | 74,06 | 74,38 | 73,58 | 74,10 | -0,18% | - |
| 07.12.2020 | 74,96 | 75,05 | 73,40 | 74,23 | -1,25% | - |
| 04.12.2020 | 74,26 | 75,17 | 74,02 | 75,17 | 1,24% | 140,00 |
| 03.12.2020 | 74,33 | 74,83 | 73,67 | 74,25 | -0,26% | 45,00 |
| 02.12.2020 | 74,99 | 75,86 | 74,19 | 74,44 | -0,87% | - |
| 01.12.2020 | 77,68 | 77,74 | 75,00 | 75,09 | -2,87% | - |
| 30.11.2020 | 75,69 | 77,76 | 75,67 | 77,31 | 1,16% | 7,00 |
| 27.11.2020 | 74,99 | 76,44 | 74,58 | 76,42 | 2,17% | - |
| 26.11.2020 | 73,99 | 76,16 | 73,98 | 74,80 | 1,08% | - |
| 25.11.2020 | 73,82 | 74,39 | 73,42 | 74,00 | 0,28% | - |
| 24.11.2020 | 72,75 | 74,10 | 72,54 | 73,79 | 2,03% | - |
| 23.11.2020 | 72,27 | 72,94 | 71,83 | 72,32 | 0,85% | - |
| 20.11.2020 | 69,82 | 72,02 | 69,61 | 71,71 | 2,14% | - |
| 19.11.2020 | 68,84 | 70,27 | 68,27 | 70,21 | 2,32% | - |
| 18.11.2020 | 67,82 | 69,74 | 67,81 | 68,62 | 0,85% | - |
| 17.11.2020 | 68,79 | 69,55 | 67,51 | 68,04 | -1,35% | - |
| 16.11.2020 | 67,87 | 69,60 | 67,64 | 68,97 | 2,50% | 9,00 |
| 13.11.2020 | 64,74 | 67,43 | 64,62 | 67,29 | 3,87% | - |
| 12.11.2020 | 65,49 | 66,40 | 64,43 | 64,78 | -1,65% | 44,00 |
| 11.11.2020 | 65,29 | 66,49 | 64,66 | 65,87 | 1,14% | - |
| 10.11.2020 | 65,26 | 66,15 | 64,22 | 65,13 | -0,21% | - |
| 09.11.2020 | 64,21 | 66,72 | 63,70 | 65,27 | 2,71% | - |
| 06.11.2020 | 62,16 | 63,75 | 62,15 | 63,55 | 1,91% | 45,00 |
| 05.11.2020 | 61,45 | 63,02 | 61,43 | 62,36 | 1,78% | - |
| 04.11.2020 | 60,35 | 62,04 | 59,21 | 61,27 | 1,46% | - |
| 03.11.2020 | 58,99 | 60,81 | 58,95 | 60,39 | 2,63% | - |
| 02.11.2020 | 58,63 | 59,26 | 58,01 | 58,84 | 0,03% | - |
| 30.10.2020 | 57,41 | 58,83 | 56,30 | 58,82 | 1,99% | 5,00 |
| 29.10.2020 | 57,95 | 58,48 | 56,52 | 57,67 | 0,33% | 220,00 |
| 28.10.2020 | 62,35 | 62,37 | 57,43 | 57,48 | -7,93% | 390,00 |
| 27.10.2020 | 63,57 | 64,14 | 62,43 | 62,43 | -1,55% | - |
| 26.10.2020 | 64,74 | 64,76 | 62,78 | 63,41 | -2,86% | 140,00 |
| 23.10.2020 | 66,05 | 66,07 | 64,87 | 65,28 | -1,24% | 5.000,00 |
| 22.10.2020 | 67,53 | 68,33 | 64,88 | 66,10 | -2,42% | - |
| 21.10.2020 | 69,11 | 69,66 | 67,68 | 67,74 | -1,53% | - |
| 20.10.2020 | 69,58 | 69,62 | 68,63 | 68,79 | -0,96% | - |
| 19.10.2020 | 68,32 | 69,77 | 68,28 | 69,46 | 1,94% | 75,00 |
| 16.10.2020 | 67,61 | 69,13 | 67,53 | 68,14 | 0,72% | 105,00 |
| 15.10.2020 | 70,11 | 70,11 | 67,21 | 67,65 | -3,70% | - |
| 14.10.2020 | 70,47 | 70,79 | 69,96 | 70,25 | -0,09% | - |
| 13.10.2020 | 71,45 | 71,47 | 70,14 | 70,31 | -1,43% | - |
| 12.10.2020 | 71,18 | 71,69 | 70,60 | 71,33 | 0,99% | - |
| 09.10.2020 | 69,86 | 71,18 | 69,74 | 70,63 | 1,36% | 600,00 |
| 08.10.2020 | 68,35 | 69,87 | 68,16 | 69,68 | 2,35% | - |
| 07.10.2020 | 68,61 | 69,02 | 67,51 | 68,08 | 0,27% | - |
| 06.10.2020 | 68,95 | 69,40 | 67,71 | 67,90 | -1,44% | - |
| 05.10.2020 | 68,38 | 69,56 | 68,02 | 68,89 | 1,55% | - |
| 02.10.2020 | 67,74 | 68,50 | 67,31 | 67,84 | -0,79% | - |
| 01.10.2020 | 69,20 | 69,66 | 68,04 | 68,38 | -0,42% | - |
| 30.09.2020 | 68,55 | 69,46 | 68,21 | 68,67 | -0,51% | - |
| 29.09.2020 | 70,72 | 375,27 | 68,78 | 69,02 | -1,99% | - |
| 28.09.2020 | 69,63 | 71,11 | 69,44 | 70,42 | 1,87% | - |
| 25.09.2020 | 68,40 | 69,27 | 67,55 | 69,13 | 1,47% | - |
| 24.09.2020 | 68,11 | 68,72 | 67,14 | 68,13 | 0,04% | - |
| 23.09.2020 | 69,06 | 70,60 | 67,99 | 68,10 | -0,97% | - |
| 22.09.2020 | 69,76 | 70,16 | 67,81 | 68,77 | -1,73% | - |
| 21.09.2020 | 70,06 | 70,82 | 67,78 | 69,98 | -1,44% | - |
| 18.09.2020 | 70,48 | 71,50 | 70,48 | 71,00 | 0,23% | - |
| 17.09.2020 | 70,88 | 71,44 | 70,84 | 70,84 | -1,69% | - |
| 16.09.2020 | 71,00 | 72,60 | 71,00 | 72,06 | 1,15% | - |
| 15.09.2020 | 71,10 | 71,24 | 70,22 | 71,24 | 0,74% | - |
| 14.09.2020 | 71,40 | 71,42 | 70,72 | 70,72 | -1,42% | - |
| 11.09.2020 | 70,52 | 71,98 | 70,52 | 71,74 | 0,25% | - |
| 10.09.2020 | 70,76 | 71,56 | 70,72 | 71,56 | 2,02% | - |
| 09.09.2020 | 69,08 | 70,18 | 69,08 | 70,14 | 1,01% | - |
| 08.09.2020 | 71,62 | 71,62 | 68,46 | 69,44 | -2,42% | - |
| 07.09.2020 | 71,74 | 71,84 | 71,16 | 71,16 | -0,08% | 5,00 |
| 04.09.2020 | 71,74 | 72,92 | 71,22 | 71,22 | -3,29% | - |
| 03.09.2020 | 74,78 | 74,80 | 73,64 | 73,64 | -1,23% | - |
| 02.09.2020 | 73,70 | 75,12 | 73,70 | 74,56 | 1,14% | - |