79,500€
-0,44%
Echtzeit-Aktienkurs ATOSS SOFTWARE SE INH O.N
Bid:
Ask:
Aktienkurse zur ATOSS SOFTWARE SE INH O.N Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 77,80 | 78,85 | 75,90 | 76,60 | -0,97% | 2.249,00 |
| 04.05.2026 | 77,80 | 79,15 | 76,70 | 77,35 | -2,46% | 1.608,00 |
| 30.04.2026 | 81,10 | 81,85 | 78,30 | 79,30 | -2,70% | 3.005,00 |
| 29.04.2026 | 81,45 | 83,55 | 80,15 | 81,50 | 0,00% | 893,00 |
| 28.04.2026 | 82,10 | 83,70 | 79,65 | 81,50 | -0,61% | 1.083,00 |
| 27.04.2026 | 83,00 | 85,05 | 80,65 | 82,00 | -0,85% | 2.187,00 |
| 24.04.2026 | 85,60 | 89,40 | 81,35 | 82,70 | 4,88% | 6.722,00 |
| 23.04.2026 | 82,15 | 82,95 | 78,30 | 78,85 | -4,83% | 1.411,00 |
| 22.04.2026 | 83,65 | 83,65 | 81,05 | 82,85 | 0,00% | 1.377,00 |
| 21.04.2026 | 81,55 | 83,75 | 81,35 | 82,85 | 1,91% | 1.963,00 |
| 20.04.2026 | 81,55 | 82,25 | 80,20 | 81,30 | -1,51% | 1.814,00 |
| 17.04.2026 | 78,40 | 83,45 | 78,15 | 82,55 | 5,16% | 2.020,00 |
| 16.04.2026 | 78,30 | 79,85 | 77,65 | 78,50 | 0,77% | 2.228,00 |
| 15.04.2026 | 76,35 | 78,20 | 76,35 | 77,90 | 1,83% | 1.303,00 |
| 14.04.2026 | 75,40 | 77,15 | 74,55 | 76,50 | 1,46% | 1.485,00 |
| 13.04.2026 | 73,55 | 75,45 | 72,60 | 75,40 | 2,10% | 904,00 |
| 10.04.2026 | 75,20 | 76,25 | 73,70 | 73,85 | -1,99% | 1.173,00 |
| 09.04.2026 | 78,95 | 79,35 | 74,30 | 75,35 | -6,46% | 1.180,00 |
| 08.04.2026 | 79,50 | 81,10 | 78,95 | 80,55 | 4,27% | 1.858,00 |
| 07.04.2026 | 76,40 | 78,55 | 76,10 | 77,25 | 0,78% | 1.173,00 |
| 02.04.2026 | 74,65 | 77,25 | 74,50 | 76,65 | 1,19% | 1.430,00 |
| 01.04.2026 | 77,80 | 79,05 | 74,05 | 75,75 | -3,38% | 984,00 |
| 31.03.2026 | 74,10 | 78,65 | 73,70 | 78,40 | 6,74% | 934,00 |
| 30.03.2026 | 73,45 | 74,35 | 72,35 | 73,45 | 1,24% | 747,00 |
| 27.03.2026 | 75,85 | 76,30 | 72,50 | 72,55 | -4,22% | 1.413,00 |
| 26.03.2026 | 75,20 | 77,10 | 74,70 | 75,75 | 0,20% | 3.202,00 |
| 25.03.2026 | 74,30 | 77,20 | 74,30 | 75,60 | 0,87% | 1.592,00 |
| 24.03.2026 | 77,75 | 78,15 | 73,50 | 74,95 | -4,64% | 1.231,00 |
| 23.03.2026 | 77,45 | 81,15 | 76,90 | 78,60 | -0,13% | 1.495,00 |
| 20.03.2026 | 82,30 | 82,80 | 78,30 | 78,70 | -4,61% | 1.391,00 |
| 19.03.2026 | 80,85 | 83,10 | 80,40 | 82,50 | 2,48% | 2.238,00 |
| 18.03.2026 | 83,05 | 83,10 | 80,40 | 80,50 | -2,37% | 1.157,00 |
| 17.03.2026 | 82,25 | 82,80 | 79,90 | 82,45 | -0,36% | 973,00 |
| 16.03.2026 | 84,40 | 84,50 | 79,65 | 82,75 | -1,55% | 2.884,00 |
| 13.03.2026 | 84,70 | 85,40 | 83,55 | 84,05 | -0,77% | 1.405,00 |
| 12.03.2026 | 83,45 | 86,65 | 83,35 | 84,70 | 0,71% | 1.261,00 |
| 11.03.2026 | 87,80 | 88,15 | 83,55 | 84,10 | -4,10% | 1.857,00 |
| 10.03.2026 | 90,65 | 91,45 | 86,55 | 87,70 | -2,93% | 1.264,00 |
| 09.03.2026 | 90,20 | 91,65 | 89,00 | 90,35 | -1,95% | 1.254,00 |
| 06.03.2026 | 89,40 | 92,30 | 88,65 | 92,15 | 3,48% | 2.356,00 |
| 05.03.2026 | 87,30 | 89,90 | 86,30 | 89,05 | 1,89% | 1.242,00 |
| 04.03.2026 | 87,00 | 88,85 | 86,45 | 87,40 | -0,06% | 663,00 |
| 03.03.2026 | 86,10 | 87,90 | 84,40 | 87,45 | 0,75% | 1.368,00 |
| 02.03.2026 | 86,45 | 88,95 | 84,90 | 86,80 | -0,97% | 1.658,00 |
| 27.02.2026 | 88,65 | 89,15 | 86,30 | 87,65 | -0,96% | 1.361,00 |
| 26.02.2026 | 83,65 | 88,75 | 83,65 | 88,50 | 5,73% | 4.275,00 |
| 25.02.2026 | 81,10 | 83,80 | 80,45 | 83,70 | 3,14% | 1.613,00 |
| 24.02.2026 | 83,05 | 83,55 | 80,20 | 81,15 | -2,17% | 1.725,00 |
| 23.02.2026 | 81,85 | 85,45 | 79,70 | 82,95 | 1,28% | 2.366,00 |
| 20.02.2026 | 80,35 | 82,90 | 80,05 | 81,90 | 2,06% | 1.085,00 |
| 19.02.2026 | 82,15 | 83,05 | 80,00 | 80,25 | -2,43% | 1.468,00 |
| 18.02.2026 | 83,70 | 84,45 | 81,65 | 82,25 | -1,61% | 1.616,00 |
| 17.02.2026 | 84,15 | 84,50 | 82,20 | 83,60 | -1,01% | 1.709,00 |
| 16.02.2026 | 86,05 | 88,15 | 84,30 | 84,45 | -1,57% | 1.725,00 |
| 13.02.2026 | 86,35 | 87,10 | 84,90 | 85,80 | -0,29% | 1.323,00 |
| 12.02.2026 | 89,40 | 90,15 | 85,75 | 86,05 | -3,59% | 2.572,00 |
| 11.02.2026 | 94,70 | 96,05 | 88,60 | 89,25 | -5,05% | 4.435,00 |
| 10.02.2026 | 89,30 | 94,25 | 88,90 | 94,00 | 5,86% | 2.267,00 |
| 09.02.2026 | 87,40 | 89,75 | 87,30 | 88,80 | 2,01% | 2.138,00 |
| 06.02.2026 | 87,65 | 87,65 | 84,45 | 87,05 | -1,14% | 3.180,00 |
| 05.02.2026 | 84,95 | 88,05 | 84,65 | 88,05 | 3,77% | 2.467,00 |
| 04.02.2026 | 90,50 | 91,10 | 82,90 | 84,85 | -5,72% | 3.849,00 |
| 03.02.2026 | 98,80 | 98,80 | 88,30 | 90,00 | -8,68% | 2.819,00 |
| 02.02.2026 | 96,70 | 99,70 | 96,40 | 98,55 | 1,18% | 1.733,00 |
| 30.01.2026 | 99,25 | 101,70 | 92,05 | 97,40 | 2,69% | 3.495,00 |
| 29.01.2026 | 98,10 | 98,15 | 93,90 | 94,85 | -3,26% | 2.342,00 |
| 28.01.2026 | 100,55 | 100,90 | 97,30 | 98,05 | -2,15% | 2.139,00 |
| 27.01.2026 | 102,50 | 102,90 | 99,80 | 100,20 | -2,05% | 1.490,00 |
| 26.01.2026 | 102,90 | 103,50 | 100,60 | 102,30 | 0,20% | 1.955,00 |
| 23.01.2026 | 100,15 | 102,70 | 99,50 | 102,10 | 2,05% | 658,00 |
| 22.01.2026 | 100,90 | 101,30 | 99,40 | 100,05 | -0,94% | 1.818,00 |
| 21.01.2026 | 100,70 | 101,50 | 96,75 | 101,00 | 0,50% | 2.666,00 |
| 20.01.2026 | 102,00 | 102,50 | 99,55 | 100,50 | -1,47% | 1.160,00 |
| 19.01.2026 | 103,10 | 103,70 | 100,40 | 102,00 | -2,67% | 1.865,00 |
| 16.01.2026 | 105,40 | 107,10 | 101,90 | 104,80 | -1,13% | 3.899,00 |
| 15.01.2026 | 112,20 | 112,70 | 104,10 | 106,00 | -4,93% | 5.684,00 |
| 14.01.2026 | 119,30 | 119,50 | 110,40 | 111,50 | -6,46% | 2.385,00 |
| 13.01.2026 | 119,10 | 124,40 | 118,80 | 119,20 | 2,41% | 1.077,00 |
| 12.01.2026 | 116,90 | 117,90 | 115,50 | 116,40 | -1,10% | 495,00 |
| 09.01.2026 | 116,90 | 117,90 | 115,90 | 117,70 | 0,94% | 763,00 |
| 08.01.2026 | 116,60 | 119,20 | 116,30 | 116,60 | -0,09% | 1.239,00 |
| 07.01.2026 | 114,10 | 117,00 | 112,20 | 116,70 | 2,28% | 1.209,00 |
| 06.01.2026 | 115,50 | 115,60 | 112,80 | 114,10 | -0,87% | 1.498,00 |
| 05.01.2026 | 113,40 | 115,30 | 112,30 | 115,10 | 1,86% | 309,00 |
| 02.01.2026 | 114,90 | 114,90 | 112,40 | 113,00 | -1,74% | 423,00 |
| 30.12.2025 | 114,60 | 115,30 | 114,20 | 115,00 | 0,09% | 204,00 |
| 29.12.2025 | 113,10 | 115,30 | 112,50 | 114,90 | 1,77% | 887,00 |
| 23.12.2025 | 114,00 | 114,50 | 112,30 | 112,90 | -1,05% | 269,00 |
| 22.12.2025 | 113,50 | 114,80 | 113,00 | 114,10 | 0,71% | 1.270,00 |
| 19.12.2025 | 112,50 | 113,70 | 111,30 | 113,30 | 1,07% | 586,00 |
| 18.12.2025 | 110,80 | 112,70 | 110,60 | 112,10 | 1,17% | 271,00 |
| 17.12.2025 | 112,70 | 112,90 | 110,70 | 110,80 | -1,77% | 1.038,00 |
| 16.12.2025 | 113,00 | 113,70 | 111,80 | 112,80 | -0,62% | 318,00 |
| 15.12.2025 | 115,20 | 115,30 | 112,40 | 113,50 | -1,05% | 615,00 |
| 12.12.2025 | 114,50 | 115,20 | 112,20 | 114,70 | 0,35% | 1.168,00 |
| 11.12.2025 | 115,90 | 116,10 | 112,80 | 114,30 | -1,47% | 1.163,00 |
| 10.12.2025 | 116,70 | 116,90 | 114,60 | 116,00 | -0,60% | 663,00 |
| 09.12.2025 | 117,60 | 117,70 | 115,40 | 116,70 | -0,51% | 1.120,00 |
| 08.12.2025 | 119,20 | 119,70 | 116,70 | 117,30 | -1,76% | 798,00 |
| 05.12.2025 | 118,70 | 120,20 | 117,60 | 119,40 | 0,67% | 740,00 |