132,900€
-3,35%
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 |
|---|---|---|---|---|---|---|
| 25.04.2025 | 137,60 | 139,40 | 130,50 | 132,40 | -3,71% | 381,00 |
| 24.04.2025 | 136,40 | 138,40 | 135,40 | 137,50 | 0,88% | 88,00 |
| 23.04.2025 | 135,20 | 137,40 | 134,20 | 136,30 | 1,56% | 140,00 |
| 22.04.2025 | 132,00 | 134,80 | 129,70 | 134,20 | 1,13% | 138,00 |
| 17.04.2025 | 134,30 | 134,30 | 130,70 | 132,70 | 0,00% | 137,00 |
| 16.04.2025 | 132,00 | 133,80 | 129,80 | 132,70 | -0,08% | 203,00 |
| 15.04.2025 | 129,70 | 133,20 | 129,60 | 132,80 | 2,39% | 384,00 |
| 14.04.2025 | 128,00 | 131,20 | 126,20 | 129,70 | 1,41% | 48,00 |
| 11.04.2025 | 124,50 | 129,00 | 123,60 | 127,90 | 2,73% | 50,00 |
| 10.04.2025 | 128,30 | 129,80 | 121,10 | 124,50 | -2,96% | - |
| 09.04.2025 | 118,20 | 130,00 | 118,20 | 128,30 | 7,18% | 235,00 |
| 08.04.2025 | 120,50 | 124,60 | 117,90 | 119,70 | -0,66% | 103,00 |
| 07.04.2025 | 118,90 | 125,20 | 104,80 | 120,50 | 1,01% | 376,00 |
| 04.04.2025 | 124,60 | 126,30 | 119,20 | 119,30 | -4,41% | 291,00 |
| 03.04.2025 | 126,90 | 126,90 | 123,60 | 124,80 | -1,81% | 35,00 |
| 02.04.2025 | 123,60 | 128,00 | 122,80 | 127,10 | 2,83% | 61,00 |
| 01.04.2025 | 125,40 | 128,00 | 121,60 | 123,60 | -1,44% | 202,00 |
| 31.03.2025 | 126,50 | 127,30 | 123,20 | 125,40 | -0,79% | 242,00 |
| 28.03.2025 | 126,60 | 128,40 | 125,70 | 126,40 | -0,16% | 31,00 |
| 27.03.2025 | 126,60 | 128,10 | 123,60 | 126,60 | -0,24% | 10,00 |
| 26.03.2025 | 128,80 | 130,10 | 126,40 | 126,90 | -1,55% | 50,00 |
| 25.03.2025 | 130,40 | 130,40 | 128,80 | 128,90 | -1,07% | 112,00 |
| 24.03.2025 | 129,30 | 131,10 | 127,90 | 130,30 | 1,09% | 143,00 |
| 21.03.2025 | 127,10 | 129,40 | 126,00 | 128,90 | 1,18% | 81,00 |
| 20.03.2025 | 129,00 | 131,30 | 127,40 | 127,40 | -1,24% | 13,00 |
| 19.03.2025 | 129,00 | 130,40 | 126,70 | 129,00 | 0,23% | 72,00 |
| 18.03.2025 | 121,60 | 129,10 | 120,40 | 128,70 | 5,84% | 815,00 |
| 17.03.2025 | 123,20 | 123,80 | 121,10 | 121,60 | -1,30% | 115,00 |
| 14.03.2025 | 120,00 | 123,40 | 118,50 | 123,20 | 3,10% | 213,00 |
| 13.03.2025 | 127,40 | 127,40 | 119,40 | 119,50 | -5,91% | 605,00 |
| 12.03.2025 | 122,70 | 133,30 | 121,60 | 127,00 | 3,34% | 1.124,00 |
| 11.03.2025 | 118,30 | 124,50 | 118,30 | 122,90 | 3,98% | 933,00 |
| 10.03.2025 | 116,50 | 121,90 | 116,30 | 118,20 | 1,29% | 116,00 |
| 07.03.2025 | 117,70 | 119,50 | 115,60 | 116,70 | -1,10% | 500,00 |
| 06.03.2025 | 119,30 | 120,20 | 116,60 | 118,00 | -0,84% | 104,00 |
| 05.03.2025 | 116,60 | 120,40 | 116,30 | 119,00 | 2,23% | 80,00 |
| 04.03.2025 | 115,10 | 117,70 | 114,30 | 116,40 | 1,04% | 19,00 |
| 03.03.2025 | 117,20 | 119,20 | 113,20 | 115,20 | -1,54% | 186,00 |
| 28.02.2025 | 116,90 | 117,60 | 113,80 | 117,00 | -0,26% | 66,00 |
| 27.02.2025 | 117,30 | 119,40 | 116,80 | 117,30 | 0,00% | 15,00 |
| 26.02.2025 | 118,20 | 119,10 | 117,20 | 117,30 | -0,68% | 10,00 |
| 25.02.2025 | 117,80 | 118,80 | 116,50 | 118,10 | 0,17% | 156,00 |
| 24.02.2025 | 117,40 | 118,70 | 116,30 | 117,90 | 1,03% | - |
| 21.02.2025 | 115,70 | 119,20 | 115,10 | 116,70 | 0,86% | 199,00 |
| 20.02.2025 | 118,10 | 119,20 | 115,40 | 115,70 | -2,03% | 102,00 |
| 19.02.2025 | 117,50 | 120,60 | 117,10 | 118,10 | 0,51% | 325,00 |
| 18.02.2025 | 117,30 | 118,70 | 116,10 | 117,50 | 0,26% | - |
| 17.02.2025 | 116,70 | 117,60 | 115,80 | 117,20 | 0,26% | 28,00 |
| 14.02.2025 | 114,80 | 117,30 | 114,10 | 116,90 | 1,83% | 44,00 |
| 13.02.2025 | 115,80 | 117,40 | 114,70 | 114,80 | -0,78% | 10,00 |
| 12.02.2025 | 115,00 | 116,10 | 114,30 | 115,70 | 0,70% | 7,00 |
| 11.02.2025 | 114,40 | 115,30 | 114,00 | 114,90 | 0,52% | 228,00 |
| 10.02.2025 | 116,60 | 116,90 | 112,40 | 114,30 | -1,89% | 610,00 |
| 07.02.2025 | 117,80 | 118,60 | 115,60 | 116,50 | -1,10% | 10,00 |
| 06.02.2025 | 119,80 | 120,40 | 116,60 | 117,80 | -1,83% | 219,00 |
| 05.02.2025 | 118,20 | 120,10 | 117,70 | 120,00 | 1,27% | 131,00 |
| 04.02.2025 | 120,40 | 121,30 | 118,10 | 118,50 | -1,58% | 100,00 |
| 03.02.2025 | 115,20 | 121,90 | 111,40 | 120,40 | 4,24% | 507,00 |
| 31.01.2025 | 114,60 | 124,70 | 114,60 | 115,50 | 0,70% | 803,00 |
| 30.01.2025 | 113,70 | 116,30 | 113,50 | 114,70 | 0,88% | 10,00 |
| 29.01.2025 | 115,00 | 115,70 | 113,10 | 113,70 | -0,96% | 46,00 |
| 28.01.2025 | 113,00 | 116,20 | 112,30 | 114,80 | 1,41% | - |
| 27.01.2025 | 116,20 | 116,20 | 110,20 | 113,20 | -2,58% | 73,00 |
| 24.01.2025 | 113,50 | 117,30 | 112,50 | 116,20 | 2,38% | 170,00 |
| 23.01.2025 | 114,00 | 114,40 | 112,10 | 113,50 | -0,44% | 70,00 |
| 22.01.2025 | 112,70 | 114,30 | 112,30 | 114,00 | 1,06% | 2,00 |
| 21.01.2025 | 110,00 | 112,80 | 109,10 | 112,80 | 2,55% | 130,00 |
| 20.01.2025 | 110,50 | 111,60 | 109,60 | 110,00 | -0,54% | 179,00 |
| 17.01.2025 | 109,10 | 111,50 | 108,90 | 110,60 | 1,37% | 22,00 |
| 16.01.2025 | 111,20 | 112,10 | 109,10 | 109,10 | -2,33% | - |
| 15.01.2025 | 108,70 | 111,70 | 108,30 | 111,70 | 2,76% | 162,00 |
| 14.01.2025 | 112,90 | 113,40 | 107,50 | 108,70 | -3,63% | 245,00 |
| 13.01.2025 | 115,20 | 115,20 | 111,50 | 112,80 | -2,17% | 105,00 |
| 10.01.2025 | 114,20 | 115,80 | 113,10 | 115,30 | 0,79% | 120,00 |
| 09.01.2025 | 114,70 | 114,90 | 112,80 | 114,40 | -0,44% | 7,00 |
| 08.01.2025 | 114,80 | 117,00 | 114,40 | 114,90 | 0,09% | - |
| 07.01.2025 | 117,80 | 119,00 | 114,60 | 114,80 | -2,30% | 109,00 |
| 06.01.2025 | 115,00 | 118,40 | 114,80 | 117,50 | 2,35% | 10,00 |
| 03.01.2025 | 115,30 | 116,50 | 113,80 | 114,80 | -0,26% | 35,00 |
| 02.01.2025 | 114,20 | 115,70 | 113,00 | 115,10 | 0,79% | 225,00 |
| 30.12.2024 | 113,90 | 115,70 | 113,20 | 114,20 | -0,44% | 51,00 |
| 27.12.2024 | 113,70 | 115,20 | 113,40 | 114,70 | 0,88% | 33,00 |
| 23.12.2024 | 109,10 | 113,70 | 109,10 | 113,70 | 4,22% | - |
| 20.12.2024 | 112,30 | 112,60 | 106,90 | 109,10 | -3,11% | 208,00 |
| 19.12.2024 | 115,80 | 116,70 | 111,90 | 112,60 | -2,76% | 35,00 |
| 18.12.2024 | 116,30 | 118,20 | 115,60 | 115,80 | -0,43% | 246,00 |
| 17.12.2024 | 117,80 | 118,60 | 116,10 | 116,30 | -1,27% | 154,00 |
| 16.12.2024 | 118,80 | 119,20 | 117,40 | 117,80 | -0,76% | 40,00 |
| 13.12.2024 | 118,10 | 119,70 | 118,10 | 118,70 | 0,51% | 238,00 |
| 12.12.2024 | 120,60 | 120,70 | 117,90 | 118,10 | -2,07% | 55,00 |
| 11.12.2024 | 120,00 | 120,80 | 118,80 | 120,60 | 0,50% | - |
| 10.12.2024 | 120,50 | 121,30 | 118,90 | 120,00 | -0,33% | 217,00 |
| 09.12.2024 | 122,40 | 122,80 | 119,80 | 120,40 | -1,55% | 82,00 |
| 06.12.2024 | 127,90 | 128,60 | 122,30 | 122,30 | -4,38% | 10,00 |
| 05.12.2024 | 127,50 | 130,80 | 126,70 | 127,90 | 0,31% | 242,00 |
| 04.12.2024 | 123,80 | 128,20 | 123,70 | 127,50 | 2,91% | 371,00 |
| 03.12.2024 | 122,70 | 124,40 | 121,60 | 123,90 | 0,98% | 164,00 |
| 02.12.2024 | 123,60 | 126,40 | 121,90 | 122,70 | -1,21% | 12,00 |
| 29.11.2024 | 122,90 | 124,30 | 121,70 | 124,20 | 0,98% | - |
| 28.11.2024 | 119,10 | 123,20 | 119,10 | 123,00 | 3,27% | 140,00 |