137,200€
-3,45%
Echtzeit-Aktienkurs Atoss Software SE
Bid:
Ask:
Aktienkurse zur Atoss Software SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 141,90 | 142,40 | 136,50 | 137,20 | -3,45% | 15,00 |
| 01.07.2025 | 142,20 | 143,10 | 140,00 | 142,10 | -0,07% | - |
| 30.06.2025 | 140,30 | 142,30 | 139,70 | 142,20 | 1,35% | - |
| 27.06.2025 | 138,10 | 140,70 | 137,20 | 140,30 | 1,81% | - |
| 26.06.2025 | 138,10 | 139,40 | 136,60 | 137,80 | -0,22% | - |
| 25.06.2025 | 142,20 | 143,50 | 137,30 | 138,10 | -3,02% | - |
| 24.06.2025 | 141,00 | 142,90 | 140,80 | 142,40 | 1,64% | - |
| 23.06.2025 | 138,40 | 140,10 | 136,00 | 140,10 | 1,08% | - |
| 20.06.2025 | 136,50 | 142,80 | 136,50 | 138,60 | 1,46% | - |
| 19.06.2025 | 136,60 | 138,40 | 135,40 | 136,60 | -0,07% | 14,00 |
| 18.06.2025 | 135,90 | 137,70 | 135,20 | 136,70 | 0,51% | - |
| 17.06.2025 | 135,30 | 137,00 | 135,10 | 136,00 | 0,44% | - |
| 16.06.2025 | 136,10 | 139,40 | 134,80 | 135,40 | -0,59% | 22,00 |
| 13.06.2025 | 135,30 | 139,80 | 134,50 | 136,20 | -0,87% | 80,00 |
| 12.06.2025 | 139,40 | 140,60 | 133,50 | 137,40 | -1,43% | 190,00 |
| 11.06.2025 | 139,70 | 140,90 | 137,80 | 139,40 | -0,43% | 34,00 |
| 10.06.2025 | 136,80 | 140,10 | 136,30 | 140,00 | 2,34% | 20,00 |
| 09.06.2025 | 136,60 | 137,60 | 135,90 | 136,80 | 0,07% | 5,00 |
| 06.06.2025 | 137,20 | 138,40 | 136,30 | 136,70 | -0,44% | 5,00 |
| 05.06.2025 | 136,00 | 138,80 | 135,40 | 137,30 | 0,96% | 185,00 |
| 04.06.2025 | 134,50 | 137,10 | 134,40 | 136,00 | 1,12% | 65,00 |
| 03.06.2025 | 133,40 | 135,20 | 132,60 | 134,50 | 0,67% | 15,00 |
| 02.06.2025 | 130,40 | 134,10 | 129,00 | 133,60 | 2,38% | 16,00 |
| 30.05.2025 | 130,40 | 130,90 | 128,80 | 130,50 | 0,08% | 20,00 |
| 29.05.2025 | 131,20 | 132,50 | 128,70 | 130,40 | -0,53% | - |
| 28.05.2025 | 131,30 | 132,50 | 130,40 | 131,10 | -0,08% | 25,00 |
| 27.05.2025 | 126,50 | 132,00 | 126,30 | 131,20 | 3,55% | 50,00 |
| 26.05.2025 | 127,60 | 129,10 | 125,70 | 126,70 | 0,08% | 50,00 |
| 23.05.2025 | 130,30 | 131,00 | 125,70 | 126,60 | -2,76% | 70,00 |
| 22.05.2025 | 130,90 | 132,20 | 129,50 | 130,20 | -0,61% | 30,00 |
| 21.05.2025 | 131,70 | 132,40 | 130,80 | 131,00 | -0,53% | - |
| 20.05.2025 | 133,50 | 134,60 | 130,90 | 131,70 | -1,35% | 19,00 |
| 19.05.2025 | 132,60 | 133,50 | 131,40 | 133,50 | 0,45% | 5,00 |
| 16.05.2025 | 132,40 | 133,70 | 130,50 | 132,90 | 0,38% | - |
| 15.05.2025 | 132,40 | 133,00 | 130,40 | 132,40 | 0,00% | - |
| 14.05.2025 | 133,20 | 134,80 | 131,20 | 132,40 | -0,60% | 69,00 |
| 13.05.2025 | 138,80 | 139,20 | 131,60 | 133,20 | -2,63% | 119,00 |
| 12.05.2025 | 131,90 | 157,90 | 131,20 | 136,80 | 3,79% | 630,00 |
| 09.05.2025 | 133,60 | 134,60 | 131,60 | 131,80 | -1,35% | - |
| 08.05.2025 | 132,00 | 134,40 | 131,20 | 133,60 | 1,52% | - |
| 07.05.2025 | 133,60 | 133,90 | 130,70 | 131,60 | -1,50% | 40,00 |
| 06.05.2025 | 133,00 | 134,00 | 130,80 | 133,60 | 0,38% | 30,00 |
| 05.05.2025 | 133,00 | 133,50 | 130,60 | 133,10 | 0,00% | 45,00 |
| 02.05.2025 | 131,00 | 133,30 | 130,70 | 133,10 | 0,23% | 5,00 |
| 30.04.2025 | 132,40 | 133,40 | 130,50 | 132,80 | 0,15% | 96,00 |
| 29.04.2025 | 130,30 | 132,70 | 129,70 | 132,60 | 1,77% | - |
| 28.04.2025 | 132,90 | 133,20 | 129,80 | 130,30 | -1,59% | 60,00 |
| 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 |