102,800€
-1,34%
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 |
|---|---|---|---|---|---|---|
| 29.08.2025 | 104,20 | 105,40 | 102,20 | 102,80 | -1,34% | 57,00 |
| 28.08.2025 | 103,30 | 104,30 | 103,00 | 104,20 | 1,07% | 150,00 |
| 27.08.2025 | 104,00 | 104,50 | 103,00 | 103,10 | -0,87% | 415,00 |
| 26.08.2025 | 104,30 | 104,70 | 102,40 | 104,00 | -0,19% | 186,00 |
| 25.08.2025 | 103,90 | 104,50 | 102,70 | 104,20 | 0,29% | 106,00 |
| 22.08.2025 | 103,40 | 104,80 | 103,20 | 103,90 | 0,48% | 110,00 |
| 21.08.2025 | 103,50 | 104,90 | 102,80 | 103,40 | -0,29% | 333,00 |
| 20.08.2025 | 103,90 | 104,80 | 102,90 | 103,70 | -0,19% | 144,00 |
| 19.08.2025 | 106,50 | 106,60 | 103,50 | 103,90 | -2,26% | 671,00 |
| 18.08.2025 | 107,50 | 107,80 | 104,50 | 106,30 | -0,93% | 905,00 |
| 15.08.2025 | 108,40 | 109,20 | 105,60 | 107,30 | -1,20% | 378,00 |
| 14.08.2025 | 108,60 | 110,00 | 108,20 | 108,60 | -0,28% | 345,00 |
| 13.08.2025 | 108,40 | 110,80 | 107,80 | 108,90 | 0,18% | 637,00 |
| 12.08.2025 | 114,30 | 114,40 | 107,80 | 108,70 | -4,57% | 648,00 |
| 11.08.2025 | 116,40 | 118,00 | 113,60 | 113,90 | -2,32% | 48,00 |
| 08.08.2025 | 114,10 | 116,70 | 113,00 | 116,60 | 2,19% | 225,00 |
| 07.08.2025 | 112,60 | 114,70 | 112,40 | 114,10 | 1,15% | 143,00 |
| 06.08.2025 | 116,80 | 117,50 | 112,70 | 112,80 | -3,18% | 2,00 |
| 05.08.2025 | 116,50 | 118,00 | 115,90 | 116,50 | 0,00% | 85,00 |
| 04.08.2025 | 117,10 | 118,80 | 115,20 | 116,50 | -0,51% | 871,00 |
| 01.08.2025 | 118,40 | 118,40 | 115,00 | 117,10 | -1,10% | 116,00 |
| 31.07.2025 | 119,80 | 120,60 | 117,70 | 118,40 | -0,92% | 7,00 |
| 30.07.2025 | 120,90 | 122,20 | 119,10 | 119,50 | -0,99% | 338,00 |
| 29.07.2025 | 121,20 | 122,60 | 119,70 | 120,70 | -0,17% | 74,00 |
| 28.07.2025 | 122,10 | 124,00 | 117,30 | 120,90 | -0,90% | 850,00 |
| 25.07.2025 | 127,60 | 127,80 | 121,40 | 122,00 | -4,31% | 668,00 |
| 24.07.2025 | 141,90 | 142,00 | 125,60 | 127,50 | -10,08% | 1.287,00 |
| 23.07.2025 | 141,00 | 142,30 | 139,10 | 141,80 | 0,64% | 5,00 |
| 22.07.2025 | 144,80 | 147,20 | 140,70 | 140,90 | -2,69% | 100,00 |
| 21.07.2025 | 144,80 | 145,80 | 144,20 | 144,80 | 0,00% | 1,00 |
| 18.07.2025 | 144,60 | 145,90 | 143,80 | 144,80 | 0,21% | 115,00 |
| 17.07.2025 | 145,10 | 147,40 | 142,90 | 144,50 | -0,21% | 191,00 |
| 16.07.2025 | 140,90 | 146,30 | 140,40 | 144,80 | 2,77% | 228,00 |
| 15.07.2025 | 140,10 | 141,60 | 140,10 | 140,90 | 0,64% | 2,00 |
| 14.07.2025 | 140,60 | 141,70 | 138,70 | 140,00 | -1,13% | 9,00 |
| 11.07.2025 | 142,50 | 142,50 | 140,00 | 141,60 | -0,70% | 104,00 |
| 10.07.2025 | 142,20 | 143,60 | 142,00 | 142,60 | 0,35% | 161,00 |
| 09.07.2025 | 142,00 | 142,90 | 140,40 | 142,10 | 0,07% | 95,00 |
| 08.07.2025 | 141,50 | 142,60 | 141,30 | 142,00 | 0,50% | 14,00 |
| 07.07.2025 | 140,70 | 142,40 | 139,60 | 141,30 | 0,43% | 70,00 |
| 04.07.2025 | 138,80 | 140,80 | 137,90 | 140,70 | 1,44% | 178,00 |
| 03.07.2025 | 137,30 | 138,90 | 137,20 | 138,70 | 1,09% | 10,00 |
| 02.07.2025 | 141,90 | 142,40 | 136,50 | 137,20 | -3,45% | 23,00 |
| 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 |