116,600€
0,78%
Echtzeit-Aktienkurs Atoss Software SE
Bid:
Ask:
Aktienkurse zur Atoss Software SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 120,60 | 120,60 | 117,80 | 119,10 | -1,24% | - |
| 26.11.2024 | 118,60 | 121,30 | 118,40 | 120,60 | 1,26% | - |
| 25.11.2024 | 119,90 | 120,30 | 118,10 | 119,10 | -0,67% | 8,00 |
| 22.11.2024 | 118,60 | 120,10 | 118,60 | 119,90 | 1,10% | 42,00 |
| 21.11.2024 | 117,70 | 119,40 | 115,70 | 118,60 | 0,76% | 64,00 |
| 20.11.2024 | 116,20 | 118,60 | 115,20 | 117,70 | 1,73% | 109,00 |
| 19.11.2024 | 115,70 | 116,30 | 113,50 | 115,70 | 0,43% | 179,00 |
| 18.11.2024 | 115,60 | 117,80 | 113,90 | 115,20 | -0,35% | 706,00 |
| 15.11.2024 | 119,10 | 119,10 | 115,00 | 115,60 | -2,94% | 30,00 |
| 14.11.2024 | 120,80 | 120,90 | 118,10 | 119,10 | -1,49% | 262,00 |
| 13.11.2024 | 119,10 | 121,30 | 118,40 | 120,90 | 1,34% | 60,00 |
| 12.11.2024 | 118,30 | 122,10 | 117,60 | 119,30 | 0,68% | 84,00 |
| 11.11.2024 | 117,90 | 121,30 | 117,60 | 118,50 | 0,17% | 63,00 |
| 08.11.2024 | 118,70 | 119,00 | 116,00 | 118,30 | -0,34% | 82,00 |
| 07.11.2024 | 113,60 | 119,30 | 112,90 | 118,70 | 4,40% | 182,00 |
| 06.11.2024 | 118,80 | 121,10 | 112,10 | 113,70 | -5,09% | 701,00 |
| 05.11.2024 | 121,20 | 122,20 | 119,20 | 119,80 | -1,24% | 135,00 |
| 04.11.2024 | 119,90 | 122,20 | 119,70 | 121,30 | 1,17% | 49,00 |
| 01.11.2024 | 122,00 | 122,00 | 119,90 | 119,90 | -1,72% | 79,00 |
| 31.10.2024 | 129,20 | 129,20 | 120,60 | 122,00 | -5,57% | 405,00 |
| 30.10.2024 | 129,10 | 133,60 | 128,60 | 129,20 | -0,08% | - |
| 29.10.2024 | 130,20 | 131,80 | 128,60 | 129,30 | -0,69% | 189,00 |
| 28.10.2024 | 129,30 | 132,90 | 129,30 | 130,20 | 0,70% | 74,00 |
| 25.10.2024 | 127,00 | 130,90 | 125,50 | 129,30 | 1,49% | 355,00 |
| 24.10.2024 | 130,70 | 131,00 | 126,40 | 127,40 | -2,52% | 282,00 |
| 23.10.2024 | 132,10 | 136,90 | 129,40 | 130,70 | -1,06% | 171,00 |
| 22.10.2024 | 134,40 | 134,70 | 131,40 | 132,10 | -1,56% | 397,00 |
| 21.10.2024 | 135,50 | 136,40 | 133,50 | 134,20 | -0,96% | 2,00 |
| 18.10.2024 | 135,60 | 138,10 | 135,50 | 135,50 | -0,22% | 15,00 |
| 17.10.2024 | 137,70 | 138,80 | 133,30 | 135,80 | -1,38% | 56,00 |
| 16.10.2024 | 136,40 | 138,50 | 135,80 | 137,70 | 0,95% | 63,00 |
| 15.10.2024 | 134,90 | 137,20 | 134,60 | 136,40 | 1,19% | 158,00 |
| 14.10.2024 | 131,00 | 135,50 | 130,80 | 134,80 | 2,90% | 187,00 |
| 11.10.2024 | 133,90 | 134,30 | 130,60 | 131,00 | -2,09% | 471,00 |
| 10.10.2024 | 133,90 | 134,80 | 131,50 | 133,80 | -0,07% | 116,00 |
| 09.10.2024 | 133,30 | 134,40 | 131,70 | 133,90 | 0,45% | 89,00 |
| 08.10.2024 | 130,20 | 133,40 | 129,50 | 133,30 | 2,22% | 93,00 |
| 07.10.2024 | 125,70 | 131,50 | 125,50 | 130,40 | 3,90% | 79,00 |
| 04.10.2024 | 125,20 | 126,40 | 123,80 | 125,50 | 0,40% | - |
| 03.10.2024 | 124,80 | 125,70 | 123,70 | 125,00 | -0,48% | 75,00 |
| 02.10.2024 | 128,20 | 128,40 | 124,20 | 125,60 | -2,03% | 120,00 |
| 01.10.2024 | 131,60 | 132,10 | 127,30 | 128,20 | -2,58% | 280,00 |
| 30.09.2024 | 129,30 | 132,70 | 128,80 | 131,60 | 1,94% | 129,00 |