125,500€
0,40%
Echtzeit-Aktienkurs Atoss Software SE
Bid:
Ask:
Aktienkurse zur Atoss Software SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 131,20 | 131,30 | 129,10 | 129,10 | -1,60% | 43,00 |
| 26.09.2024 | 128,30 | 131,20 | 128,30 | 131,20 | 2,10% | 33,00 |
| 25.09.2024 | 127,80 | 128,70 | 126,60 | 128,50 | 0,55% | - |
| 24.09.2024 | 130,90 | 132,10 | 126,60 | 127,80 | -2,07% | 346,00 |
| 23.09.2024 | 130,30 | 132,50 | 130,30 | 130,50 | 0,15% | 50,00 |
| 20.09.2024 | 127,10 | 130,90 | 126,70 | 130,30 | 2,52% | 10,00 |
| 19.09.2024 | 127,40 | 129,00 | 127,10 | 127,10 | -0,39% | 63,00 |
| 18.09.2024 | 127,40 | 128,70 | 126,10 | 127,60 | 0,16% | 314,00 |
| 17.09.2024 | 121,80 | 127,90 | 121,50 | 127,40 | 4,60% | 617,00 |
| 16.09.2024 | 119,20 | 122,70 | 118,80 | 121,80 | 2,18% | 449,00 |
| 13.09.2024 | 119,20 | 119,20 | 116,80 | 119,20 | 0,17% | 124,00 |
| 12.09.2024 | 117,30 | 119,00 | 116,20 | 119,00 | 1,28% | 57,00 |
| 11.09.2024 | 119,40 | 119,70 | 115,70 | 117,50 | -1,59% | 1.107,00 |
| 10.09.2024 | 118,80 | 120,90 | 118,40 | 119,40 | 0,42% | 264,00 |
| 09.09.2024 | 118,40 | 119,20 | 115,30 | 118,90 | 0,59% | 645,00 |
| 06.09.2024 | 122,90 | 123,50 | 116,80 | 118,20 | -3,82% | 2.694,00 |
| 05.09.2024 | 139,70 | 140,50 | 120,70 | 122,90 | -11,90% | 604,00 |
| 04.09.2024 | 140,80 | 143,50 | 138,80 | 139,50 | -1,20% | 39,00 |
| 03.09.2024 | 142,70 | 146,30 | 141,00 | 141,20 | -0,91% | 128,00 |
| 02.09.2024 | 139,00 | 142,50 | 137,50 | 142,50 | 2,52% | 18,00 |
| 30.08.2024 | 137,50 | 139,20 | 137,00 | 139,00 | 1,09% | - |
| 29.08.2024 | 138,80 | 139,10 | 137,00 | 137,50 | -0,94% | 144,00 |
| 28.08.2024 | 141,90 | 142,80 | 137,70 | 138,80 | -2,18% | 10,00 |
| 27.08.2024 | 142,10 | 143,20 | 141,50 | 141,90 | -0,14% | 272,00 |
| 26.08.2024 | 140,90 | 142,50 | 138,60 | 142,10 | 1,00% | 543,00 |
| 23.08.2024 | 141,80 | 142,40 | 139,70 | 140,70 | -0,64% | 10,00 |
| 22.08.2024 | 143,60 | 144,70 | 141,00 | 141,60 | -1,39% | 100,00 |
| 21.08.2024 | 144,30 | 144,90 | 141,90 | 143,60 | -0,49% | 284,00 |
| 20.08.2024 | 140,80 | 144,30 | 140,80 | 144,30 | 2,49% | 125,00 |
| 19.08.2024 | 136,20 | 141,30 | 135,60 | 140,80 | 3,38% | 278,00 |
| 16.08.2024 | 138,60 | 140,00 | 135,60 | 136,20 | -1,73% | 53,00 |
| 15.08.2024 | 135,80 | 139,00 | 135,10 | 138,60 | 2,06% | - |
| 14.08.2024 | 135,10 | 137,40 | 134,00 | 135,80 | 0,52% | 7,00 |
| 13.08.2024 | 138,20 | 138,40 | 132,10 | 135,10 | -2,24% | 20,00 |
| 12.08.2024 | 135,20 | 140,00 | 134,40 | 138,20 | 2,37% | 342,00 |
| 09.08.2024 | 130,40 | 135,40 | 130,20 | 135,00 | 3,37% | 107,00 |
| 08.08.2024 | 130,00 | 131,90 | 128,20 | 130,60 | 0,62% | 60,00 |
| 07.08.2024 | 131,90 | 132,80 | 129,80 | 129,80 | -1,44% | 144,00 |
| 06.08.2024 | 130,90 | 133,90 | 129,40 | 131,70 | 0,46% | 118,00 |
| 05.08.2024 | 131,80 | 135,20 | 122,30 | 131,10 | -1,28% | 403,00 |
| 02.08.2024 | 132,60 | 135,80 | 132,10 | 132,80 | -0,90% | 270,00 |
| 01.08.2024 | 137,80 | 138,80 | 132,40 | 134,00 | -2,76% | 247,00 |
| 31.07.2024 | 135,80 | 138,50 | 134,60 | 137,80 | 1,62% | 64,00 |
| 30.07.2024 | 132,90 | 136,60 | 132,70 | 135,60 | 2,03% | 130,00 |
| 29.07.2024 | 132,90 | 135,60 | 132,60 | 132,90 | 0,00% | 99,00 |
| 26.07.2024 | 130,60 | 133,30 | 130,30 | 132,90 | 1,92% | 195,00 |
| 25.07.2024 | 129,00 | 132,50 | 127,80 | 130,40 | 0,93% | 222,00 |
| 24.07.2024 | 122,20 | 132,80 | 122,20 | 129,20 | 5,56% | 279,00 |
| 23.07.2024 | 123,10 | 123,60 | 120,40 | 122,40 | -0,57% | 213,00 |
| 22.07.2024 | 123,80 | 124,90 | 120,50 | 123,10 | -0,57% | 61,00 |
| 19.07.2024 | 119,40 | 125,80 | 118,70 | 123,80 | 3,51% | 157,00 |
| 18.07.2024 | 120,30 | 121,10 | 119,00 | 119,60 | -0,58% | 22,00 |
| 17.07.2024 | 121,40 | 121,70 | 118,90 | 120,30 | -0,91% | 52,00 |
| 16.07.2024 | 119,60 | 122,30 | 119,10 | 121,40 | 1,51% | 906,00 |
| 15.07.2024 | 117,20 | 120,60 | 117,00 | 119,60 | 2,05% | 175,00 |
| 12.07.2024 | 113,90 | 117,70 | 113,90 | 117,20 | 2,90% | 102,00 |
| 11.07.2024 | 111,50 | 114,30 | 111,30 | 113,90 | 2,15% | 107,00 |
| 10.07.2024 | 113,10 | 114,20 | 110,90 | 111,50 | -1,41% | 310,00 |
| 09.07.2024 | 113,90 | 114,90 | 112,70 | 113,10 | -0,70% | 171,00 |
| 08.07.2024 | 113,60 | 114,20 | 111,50 | 113,90 | 0,26% | 90,00 |
| 05.07.2024 | 111,00 | 113,90 | 110,90 | 113,60 | 2,34% | 82,00 |
| 04.07.2024 | 109,00 | 111,60 | 108,40 | 111,00 | 1,65% | 57,00 |
| 03.07.2024 | 111,10 | 111,80 | 107,90 | 109,20 | -1,71% | 158,00 |
| 02.07.2024 | 109,50 | 111,30 | 108,40 | 111,10 | 1,46% | 117,00 |
| 01.07.2024 | 111,30 | 113,20 | 109,10 | 109,50 | -1,62% | 220,00 |
| 28.06.2024 | 111,70 | 112,60 | 109,70 | 111,30 | -0,36% | 403,00 |
| 27.06.2024 | 113,70 | 114,00 | 111,40 | 111,70 | -1,59% | 34,00 |
| 26.06.2024 | 110,30 | 115,20 | 109,90 | 113,50 | 2,90% | 180,00 |
| 25.06.2024 | 109,00 | 111,50 | 108,50 | 110,30 | 1,19% | 168,00 |
| 24.06.2024 | 233,50 | 233,50 | 108,00 | 109,00 | -53,32% | 483,00 |
| 21.06.2024 | 230,00 | 233,75 | 228,50 | 233,50 | 1,52% | 36,00 |
| 20.06.2024 | 222,50 | 233,50 | 222,00 | 230,00 | 3,37% | 100,00 |
| 19.06.2024 | 228,00 | 229,75 | 221,25 | 222,50 | -2,63% | 94,00 |
| 18.06.2024 | 226,50 | 231,75 | 224,25 | 228,50 | 0,88% | 65,00 |
| 17.06.2024 | 234,50 | 238,00 | 225,00 | 226,50 | -3,21% | 100,00 |
| 14.06.2024 | 234,00 | 237,75 | 232,75 | 234,00 | 0,21% | 13,00 |
| 13.06.2024 | 236,25 | 238,50 | 232,00 | 233,50 | -1,16% | 15,00 |
| 12.06.2024 | 232,25 | 237,25 | 229,00 | 236,25 | 1,94% | 91,00 |
| 11.06.2024 | 231,00 | 234,00 | 229,75 | 231,75 | 0,32% | 50,00 |
| 10.06.2024 | 235,75 | 236,75 | 231,00 | 231,00 | -2,22% | 124,00 |
| 07.06.2024 | 240,50 | 240,75 | 233,00 | 236,25 | -1,77% | - |
| 06.06.2024 | 231,50 | 241,50 | 231,25 | 240,50 | 3,89% | 95,00 |
| 05.06.2024 | 231,00 | 232,50 | 227,00 | 231,50 | 0,22% | 60,00 |
| 04.06.2024 | 229,50 | 232,75 | 225,75 | 231,00 | 0,65% | 144,00 |
| 03.06.2024 | 232,00 | 235,50 | 228,50 | 229,50 | -1,08% | 135,00 |
| 31.05.2024 | 230,75 | 232,50 | 224,25 | 232,00 | 0,54% | 82,00 |
| 30.05.2024 | 232,00 | 232,50 | 229,50 | 230,75 | -0,32% | 26,00 |
| 29.05.2024 | 235,00 | 236,00 | 231,50 | 231,50 | -1,49% | 46,00 |
| 28.05.2024 | 241,00 | 241,75 | 228,75 | 235,00 | -2,49% | 98,00 |
| 27.05.2024 | 240,50 | 242,25 | 237,50 | 241,00 | 0,21% | 10,00 |
| 24.05.2024 | 240,50 | 240,75 | 237,50 | 240,50 | 0,00% | 126,00 |
| 23.05.2024 | 242,00 | 243,50 | 240,00 | 240,50 | -0,62% | 50,00 |
| 22.05.2024 | 245,00 | 245,50 | 241,50 | 242,00 | -1,22% | 24,00 |
| 21.05.2024 | 244,25 | 248,00 | 242,50 | 245,00 | 0,10% | 19,00 |
| 20.05.2024 | 243,50 | 247,00 | 243,25 | 244,75 | 0,51% | - |