109,100€
-3,11%
Echtzeit-Aktienkurs Atoss Software SE
Bid:
Ask:
Aktienkurse zur Atoss Software SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |