Deutsche Märkte geschlossen

Atos SE (ATO.PA)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
1,7840+0,0715 (+4,18%)
Börsenschluss: 05:35PM CEST
Zeitraum:
12. Apr. 2023 - 12. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
12. Apr. 20241,71401,80501,71401,78401,78401.465.900
11. Apr. 20241,76001,82801,68401,71251,71253.120.628
10. Apr. 20242,00002,02501,76051,78151,78154.068.070
09. Apr. 20242,50002,50001,94801,99401,99407.102.375
08. Apr. 20242,12002,53002,04102,30902,30908.986.428
05. Apr. 20242,00002,08801,92501,94151,94152.314.327
04. Apr. 20241,91902,02001,87702,00602,00602.415.247
03. Apr. 20241,89501,93101,78751,86101,86101.704.061
02. Apr. 20241,98802,06401,85601,89001,89003.051.160
28. März 20241,79001,95501,75301,89801,89804.135.184
27. März 20241,71001,83201,68151,77701,77702.670.486
26. März 20241,65001,72401,54001,72401,72405.677.423
25. März 20241,79001,88501,67501,71151,71154.909.843
22. März 20241,67501,81651,65251,76201,76203.172.116
21. März 20241,76901,84101,68051,69001,69003.433.265
20. März 20241,84001,84301,69001,70001,70003.629.427
19. März 20241,80001,85001,62001,73801,73808.750.546
18. März 20242,30202,36002,14902,15002,15002.794.722
15. März 20242,45002,69202,27902,27902,27906.683.028
14. März 20242,22002,45002,18502,40702,40703.130.352
13. März 20242,26002,27602,14702,21402,21401.356.110
12. März 20242,11002,27902,07802,22802,22802.212.412
11. März 20242,15002,15902,06602,09902,09901.820.639
08. März 20242,13102,23302,06502,17302,17301.837.413
07. März 20242,15902,15902,06502,13102,13101.677.560
06. März 20242,11402,17902,08302,13602,13601.667.965
05. März 20242,21102,21702,06702,08302,08302.764.456
04. März 20242,39002,43202,24802,24802,24801.889.361
01. März 20242,34202,43802,28002,38502,38501.735.236
29. Feb. 20242,45002,66002,30002,30002,30003.237.486
28. Feb. 20242,25002,45002,18902,41202,41203.065.225
27. Feb. 20242,24802,32202,20602,31802,31801.506.693
26. Feb. 20242,43002,44802,23502,25002,25001.906.967
23. Feb. 20242,33002,46702,23402,40802,40802.264.294
22. Feb. 20242,20902,32802,18702,30902,30902.585.591
21. Feb. 20242,15002,20802,08102,17102,17101.807.011
20. Feb. 20242,35802,35802,15202,16002,16002.149.637
19. Feb. 20242,39002,47002,35302,35302,35301.615.128
16. Feb. 20242,37502,68002,33302,35302,35303.421.191
15. Feb. 20242,43002,43002,34202,34202,34201.686.493
14. Feb. 20242,39602,50002,33802,40402,40402.163.811
13. Feb. 20242,53302,53502,35902,40302,40302.918.348
12. Feb. 20242,37602,59602,31602,53002,53004.387.487
09. Feb. 20242,65002,74002,47702,47702,47702.869.012
08. Feb. 20242,54102,74302,47202,62902,62903.865.713
07. Feb. 20242,84102,87502,62702,64302,64302.586.698
06. Feb. 20242,80002,99002,74402,82002,82003.927.625
05. Feb. 20243,38003,40202,74202,79302,79308.077.827
02. Feb. 20244,05004,18603,90803,93103,93101.472.112
01. Feb. 20243,92003,99503,82403,99503,99502.212.732
31. Jan. 20244,34004,42303,96203,98503,98502.531.815
30. Jan. 20244,44504,53204,27804,42204,42201.929.428
29. Jan. 20244,44604,44904,20504,43204,43201.795.301
26. Jan. 20244,41604,62204,15004,44804,44803.210.941
25. Jan. 20244,10704,31603,90504,31604,31602.650.761
24. Jan. 20243,70004,15103,68304,06304,06303.329.915
23. Jan. 20243,80003,83903,46603,63503,63502.501.207
22. Jan. 20243,26203,79503,25003,77103,77103.925.237
19. Jan. 20243,80003,85003,21703,41003,41004.940.807
18. Jan. 20244,17604,20703,64203,69503,69504.788.881
17. Jan. 20243,95004,26003,78104,16604,16603.498.921
16. Jan. 20244,09904,39303,92703,96903,96903.277.781
15. Jan. 20244,24204,31204,12204,12804,12804.606.086
12. Jan. 20245,69605,76804,84204,86404,86403.306.603
11. Jan. 20246,06406,09005,69605,70005,70001.361.846
10. Jan. 20245,92006,09805,90206,04006,0400651.482
09. Jan. 20246,06806,13405,91205,99005,9900871.903
08. Jan. 20246,19006,23405,89806,05006,05001.191.778
05. Jan. 20246,22606,42006,02806,30006,30001.170.505
04. Jan. 20246,50006,66406,18606,35406,35401.733.351
03. Jan. 20247,50007,83006,49006,58806,58803.646.151
02. Jan. 20247,11607,19006,92006,99006,9900662.223
29. Dez. 20237,15007,21407,02007,05007,0500520.764
28. Dez. 20237,35007,38207,06807,17207,1720696.159
27. Dez. 20237,04207,33607,04207,26207,2620823.185
22. Dez. 20237,09607,32007,06807,10007,1000604.649
21. Dez. 20237,22807,23006,97007,15207,15201.000.293
20. Dez. 20237,10007,46807,10007,21207,21201.545.157
19. Dez. 20236,97207,37406,83006,96606,96602.135.998
18. Dez. 20237,85007,85006,81407,03807,03803.629.931
15. Dez. 20236,84008,18606,82207,85607,85607.386.652
14. Dez. 20236,69006,95206,41006,51806,51802.220.414
13. Dez. 20236,31006,47406,26406,31806,31801.048.737
12. Dez. 20236,33606,53406,27206,31206,31201.510.708
11. Dez. 20235,95806,39605,95806,36606,36601.751.272
08. Dez. 20235,82206,00605,72805,95205,9520884.011
07. Dez. 20235,93005,95805,77405,81405,8140500.517
06. Dez. 20235,72605,96205,72005,94005,9400867.302
05. Dez. 20235,74005,80005,65605,75405,7540567.446
04. Dez. 20235,89005,93205,68605,73805,73801.204.651
01. Dez. 20235,83006,19805,78805,89005,89001.394.800
30. Nov. 20235,87805,90005,65405,84805,84801.561.663
29. Nov. 20235,87006,02605,79405,92005,92001.459.838
28. Nov. 20236,09006,11605,65205,84805,84802.085.264
27. Nov. 20236,85006,93606,12606,26006,26001.988.003
24. Nov. 20236,91207,03606,78006,96606,96601.245.672
23. Nov. 20237,28607,28606,91606,99606,99601.298.256
22. Nov. 20236,92007,32006,92007,32007,32001.788.657
21. Nov. 20237,00207,19806,84206,91806,91801.567.975
20. Nov. 20236,62206,98006,62206,97806,97801.463.358
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...