Atos Group ATO
EURONEXT · Frankreich · Technologiedienstleistungen
€22,28+1,04 (+4,90 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €21,24 | +4,22 % | €20,36 | €21,24 | €19,59 | 418,75K |
| 2026-09-29 | €20,38 | -5,65 % | €21,46 | €21,50 | €20,32 | 164,49K |
| 2026-09-28 | €21,60 | -3,40 % | €22,30 | €22,70 | €21,34 | 140,51K |
| 2026-09-25 | €22,36 | -1,58 % | €22,72 | €22,82 | €21,82 | 287,26K |
| 2026-09-24 | €22,72 | -3,97 % | €23,32 | €23,58 | €22,70 | 160,94K |
| 2026-09-23 | €23,66 | -1,00 % | €23,92 | €24,26 | €23,24 | 144,76K |
| 2026-09-22 | €23,90 | +1,70 % | €23,50 | €24,52 | €23,50 | 131,56K |
| 2026-09-21 | €23,50 | -1,51 % | €24,30 | €24,50 | €23,26 | 150,61K |
| 2026-09-18 | €23,86 | -6,72 % | €25,60 | €25,76 | €23,86 | 200,28K |
| 2026-09-17 | €25,58 | +0,16 % | €26,20 | €26,20 | €25,54 | 77,16K |
| 2026-09-16 | €25,54 | +1,43 % | €25,14 | €25,80 | €24,70 | 109,60K |
| 2026-09-15 | €25,18 | -0,32 % | €25,16 | €25,46 | €24,28 | 113,80K |
| 2026-09-14 | €25,26 | +1,77 % | €25,00 | €25,58 | €24,58 | 144,37K |
| 2026-09-11 | €24,82 | -0,80 % | €25,00 | €25,02 | €24,18 | 247,17K |
| 2026-09-10 | €25,02 | -2,87 % | €25,86 | €25,90 | €25,00 | 88,26K |
| 2026-09-09 | €25,76 | -1,08 % | €26,00 | €26,34 | €25,70 | 113,84K |
| 2026-09-08 | €26,04 | -0,69 % | €26,00 | €26,64 | €25,92 | 92,49K |
| 2026-09-07 | €26,22 | -2,24 % | €26,62 | €26,70 | €25,70 | 210,52K |
| 2026-09-04 | €26,82 | -1,76 % | €27,44 | €27,60 | €26,62 | 121,37K |
| 2026-09-03 | €27,30 | +0,89 % | €27,20 | €27,90 | €27,00 | 100,97K |
| 2026-09-02 | €27,06 | -2,52 % | €27,66 | €27,72 | €26,50 | 187,95K |
| 2026-09-01 | €27,76 | -0,79 % | €27,98 | €28,08 | €27,40 | 80,21K |
| 2026-08-31 | €27,98 | -3,52 % | €28,80 | €28,98 | €27,92 | 162,40K |
| 2026-08-28 | €29,00 | +1,68 % | €28,62 | €30,10 | €28,56 | 65,90K |
| 2026-08-27 | €28,52 | +0,56 % | €28,32 | €28,62 | €28,22 | 57,07K |
| 2026-08-26 | €28,36 | -0,84 % | €28,54 | €28,82 | €28,36 | 53,63K |
| 2026-08-25 | €28,60 | -0,07 % | €28,60 | €28,94 | €28,52 | 35,41K |
| 2026-08-24 | €28,62 | -1,45 % | €29,00 | €29,00 | €28,46 | 48,11K |
| 2026-08-21 | €29,04 | +1,54 % | €28,80 | €29,18 | €28,44 | 46,94K |
| 2026-08-20 | €28,60 | -0,21 % | €28,78 | €29,02 | €28,54 | 51,75K |
| 2026-08-19 | €28,66 | +2,36 % | €28,00 | €28,88 | €27,92 | 73,00K |
| 2026-08-18 | €28,00 | -3,45 % | €28,88 | €29,00 | €28,00 | 81,77K |
| 2026-08-17 | €29,00 | -1,89 % | €29,50 | €29,92 | €28,82 | 65,94K |
| 2026-08-14 | €29,56 | -0,27 % | €30,18 | €30,24 | €29,34 | 62,83K |
| 2026-08-13 | €29,64 | +0,07 % | €29,74 | €30,10 | €29,52 | 57,99K |
| 2026-08-12 | €29,62 | -1,59 % | €29,80 | €30,10 | €29,42 | 81,36K |
| 2026-08-11 | €30,10 | -2,27 % | €30,80 | €30,92 | €30,10 | 79,05K |
| 2026-08-10 | €30,80 | -2,84 % | €31,88 | €31,90 | €30,80 | 83,25K |
| 2026-08-07 | €31,70 | -0,13 % | €31,70 | €32,48 | €31,68 | 71,71K |
| 2026-08-06 | €31,74 | +0,13 % | €31,88 | €32,30 | €31,14 | 65,39K |
| 2026-08-05 | €31,70 | -0,31 % | €31,80 | €32,84 | €31,54 | 121,33K |
| 2026-08-04 | €31,80 | 0,00 % | €31,58 | €32,60 | €31,38 | 82,37K |
| 2026-08-03 | €31,80 | -0,50 % | €32,00 | €32,48 | €31,12 | 93,29K |
| 2026-07-31 | €31,96 | +2,44 % | €31,46 | €32,76 | €30,68 | 153,35K |
| 2026-07-30 | €31,20 | -7,20 % | €32,28 | €33,30 | €30,24 | 261,28K |
| 2026-07-29 | €33,62 | +5,33 % | €32,22 | €34,28 | €32,22 | 189,56K |
| 2026-07-28 | €31,92 | +3,77 % | €31,28 | €32,70 | €30,80 | 133,37K |
| 2026-07-27 | €30,76 | +2,26 % | €31,00 | €31,52 | €30,62 | 126,69K |
| 2026-07-24 | €30,08 | +4,74 % | €28,72 | €30,10 | €28,72 | 85,31K |
| 2026-07-23 | €28,72 | +0,14 % | €28,50 | €29,10 | €28,30 | 80,64K |
| 2026-07-22 | €28,68 | +0,21 % | €28,66 | €29,36 | €27,68 | 190,23K |
| 2026-07-21 | €28,62 | -5,23 % | €30,20 | €30,26 | €28,40 | 246,46K |
| 2026-07-20 | €30,20 | -0,13 % | €30,02 | €30,76 | €29,78 | 98,31K |
| 2026-07-17 | €30,24 | -3,32 % | €30,80 | €30,80 | €30,00 | 115,34K |
| 2026-07-16 | €31,28 | -4,23 % | €32,84 | €32,84 | €30,98 | 106,05K |
| 2026-07-15 | €32,66 | +0,12 % | €32,70 | €33,22 | €32,04 | 92,69K |
| 2026-07-14 | €32,62 | -1,15 % | €32,76 | €32,96 | €32,10 | 74,51K |
| 2026-07-13 | €33,00 | -0,48 % | €32,92 | €33,08 | €32,20 | 94,21K |
| 2026-07-10 | €33,16 | +0,42 % | €33,38 | €33,44 | €32,88 | 61,97K |
| 2026-07-09 | €33,02 | +0,67 % | €33,00 | €33,22 | €32,60 | 75,22K |
| 2026-07-08 | €32,80 | -4,65 % | €34,26 | €34,32 | €32,70 | 109,44K |
| 2026-07-07 | €34,40 | +1,30 % | €33,96 | €35,00 | €33,64 | 98,17K |
| 2026-07-06 | €33,96 | -0,12 % | €34,28 | €34,28 | €33,70 | 48,50K |
| 2026-07-03 | €34,00 | -1,11 % | €34,50 | €34,96 | €33,94 | 64,13K |
| 2026-07-02 | €34,38 | +1,12 % | €34,34 | €35,00 | €32,92 | 150,53K |
| 2026-07-01 | €34,00 | +1,07 % | €33,96 | €34,32 | €33,50 | 112,21K |
| 2026-06-30 | €33,64 | -0,53 % | €34,00 | €34,06 | €33,18 | 71,25K |
| 2026-06-29 | €33,82 | +2,48 % | €33,40 | €34,48 | €33,30 | 83,69K |
| 2026-06-26 | €33,00 | -1,20 % | €33,60 | €33,60 | €32,52 | 106,86K |
| 2026-06-25 | €33,40 | +0,30 % | €33,50 | €33,90 | €33,02 | 95,20K |
| 2026-06-24 | €33,30 | -0,89 % | €33,62 | €33,70 | €33,00 | 72,42K |
| 2026-06-23 | €33,60 | -2,61 % | €34,64 | €35,50 | €33,60 | 126,33K |
| 2026-06-22 | €34,50 | -0,35 % | €34,04 | €34,72 | €33,84 | 55,71K |
| 2026-06-19 | €34,62 | -0,23 % | €34,60 | €34,62 | €33,56 | 167,88K |
| 2026-06-18 | €34,70 | -4,67 % | €35,88 | €35,98 | €33,40 | 210,59K |
| 2026-06-17 | €36,40 | -0,66 % | €36,80 | €37,64 | €36,18 | 100,41K |
| 2026-06-16 | €36,64 | +1,10 % | €37,10 | €37,96 | €36,48 | 134,30K |
| 2026-06-15 | €36,24 | +4,50 % | €35,96 | €36,88 | €35,70 | 98,66K |
| 2026-06-12 | €34,68 | +2,54 % | €34,50 | €35,72 | €34,20 | 132,93K |
| 2026-06-11 | €33,82 | -0,70 % | €34,00 | €34,70 | €33,18 | 136,84K |
| 2026-06-10 | €34,06 | -3,02 % | €35,34 | €35,54 | €33,70 | 148,90K |
| 2026-06-09 | €35,12 | -4,20 % | €36,50 | €36,84 | €35,12 | 134,72K |
| 2026-06-08 | €36,66 | -2,29 % | €37,00 | €37,24 | €35,50 | 98,82K |
| 2026-06-05 | €37,52 | -4,14 % | €39,00 | €39,52 | €37,52 | 90,71K |
| 2026-06-04 | €39,14 | +1,66 % | €38,78 | €39,82 | €38,20 | 107,40K |
| 2026-06-03 | €38,50 | -4,70 % | €40,20 | €40,22 | €38,38 | 133,73K |
| 2026-06-02 | €40,40 | -0,49 % | €41,00 | €44,94 | €40,40 | 286,82K |
| 2026-06-01 | €40,60 | +1,25 % | €40,78 | €42,06 | €40,20 | 122,16K |
| 2026-05-29 | €40,10 | +1,62 % | €39,84 | €40,96 | €39,46 | 133,28K |
| 2026-05-28 | €39,46 | -6,32 % | €41,80 | €42,02 | €39,02 | 163,27K |