70,950€
1,87%
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 |
|---|---|---|---|---|---|---|
| 15.05.2026 | 69,65 | 72,00 | 69,65 | 72,00 | 3,37% | 20,00 |
| 14.05.2026 | 69,65 | 69,75 | 69,55 | 69,65 | -2,59% | - |
| 13.05.2026 | 72,90 | 73,45 | 71,15 | 71,50 | -2,05% | 60,00 |
| 12.05.2026 | 73,65 | 73,85 | 71,65 | 73,00 | -3,12% | 376,00 |
| 11.05.2026 | 74,95 | 75,75 | 74,55 | 75,35 | -0,53% | - |
| 08.05.2026 | 77,95 | 78,30 | 75,60 | 75,75 | -1,43% | 1.550,00 |
| 07.05.2026 | 76,50 | 78,00 | 75,95 | 76,85 | -2,35% | 100,00 |
| 06.05.2026 | 76,70 | 79,60 | 75,40 | 78,70 | 0,45% | 167,00 |
| 05.05.2026 | 77,20 | 78,80 | 77,20 | 78,35 | 1,49% | 45,00 |
| 04.05.2026 | 77,65 | 79,10 | 76,70 | 77,20 | -1,59% | 262,00 |
| 30.04.2026 | 81,50 | 81,50 | 78,30 | 78,45 | -4,10% | 1.088,00 |
| 29.04.2026 | 81,55 | 83,55 | 80,20 | 81,80 | 0,93% | 1.259,00 |
| 28.04.2026 | 82,65 | 83,70 | 79,80 | 81,05 | -2,05% | 219,00 |
| 27.04.2026 | 82,75 | 84,70 | 80,65 | 82,75 | 0,30% | 150,00 |
| 24.04.2026 | 79,30 | 88,70 | 79,30 | 82,50 | 4,04% | 3.959,00 |
| 23.04.2026 | 82,70 | 82,70 | 78,55 | 79,30 | -4,11% | 369,00 |
| 22.04.2026 | 82,30 | 83,65 | 81,05 | 82,70 | -0,66% | 39,00 |
| 21.04.2026 | 81,80 | 83,35 | 81,40 | 83,25 | 3,10% | 470,00 |
| 20.04.2026 | 82,70 | 82,70 | 80,20 | 80,75 | -1,94% | 2.127,00 |
| 17.04.2026 | 78,55 | 83,35 | 78,20 | 82,35 | 4,31% | 3.609,00 |
| 16.04.2026 | 77,75 | 79,85 | 77,10 | 78,95 | 3,00% | 276,00 |
| 15.04.2026 | 76,40 | 76,95 | 76,25 | 76,65 | 2,06% | 52,00 |
| 14.04.2026 | 75,15 | 75,60 | 75,10 | 75,10 | 1,90% | 70,00 |
| 13.04.2026 | 73,70 | 73,70 | 73,40 | 73,70 | -2,32% | - |
| 10.04.2026 | 75,45 | 76,25 | 74,50 | 75,45 | -2,14% | 15,00 |
| 09.04.2026 | 79,20 | 79,20 | 76,75 | 77,10 | -2,47% | 38,00 |
| 08.04.2026 | 76,70 | 81,50 | 76,70 | 79,05 | 3,40% | 600,00 |
| 07.04.2026 | 76,90 | 78,55 | 76,20 | 76,45 | 1,66% | - |
| 02.04.2026 | 74,30 | 75,40 | 74,25 | 75,20 | 0,00% | 300,00 |
| 01.04.2026 | 78,55 | 79,10 | 74,90 | 75,20 | 0,07% | 130,00 |
| 31.03.2026 | 73,60 | 76,35 | 73,60 | 75,15 | 2,31% | 811,00 |
| 30.03.2026 | 73,50 | 74,30 | 72,35 | 73,45 | -0,20% | 54,00 |
| 27.03.2026 | 76,20 | 76,30 | 72,50 | 73,60 | -3,03% | 766,00 |
| 26.03.2026 | 76,15 | 77,05 | 74,70 | 75,90 | -0,26% | 490,00 |
| 25.03.2026 | 74,80 | 77,20 | 74,35 | 76,10 | 2,56% | 164,00 |
| 24.03.2026 | 77,30 | 78,15 | 73,70 | 74,20 | -5,60% | 305,00 |
| 23.03.2026 | 78,15 | 81,15 | 76,85 | 78,60 | -0,13% | 1.207,00 |
| 20.03.2026 | 82,20 | 82,95 | 78,50 | 78,70 | -4,37% | 434,00 |
| 19.03.2026 | 80,45 | 83,10 | 80,25 | 82,30 | 0,98% | - |
| 18.03.2026 | 82,25 | 83,05 | 80,90 | 81,50 | 0,06% | 174,00 |
| 17.03.2026 | 82,20 | 82,90 | 79,90 | 81,45 | -1,75% | 29,00 |
| 16.03.2026 | 84,60 | 85,20 | 79,60 | 82,90 | -2,70% | 393,00 |
| 13.03.2026 | 84,75 | 85,35 | 83,55 | 85,20 | -1,16% | 1.267,00 |
| 12.03.2026 | 84,10 | 86,40 | 82,80 | 86,20 | -0,23% | 79,00 |
| 11.03.2026 | 87,40 | 87,80 | 84,90 | 86,40 | -2,98% | 33,00 |
| 10.03.2026 | 90,65 | 91,80 | 88,70 | 89,05 | -0,61% | - |
| 09.03.2026 | 92,30 | 92,70 | 88,90 | 89,60 | -1,43% | 652,00 |
| 06.03.2026 | 89,60 | 91,90 | 88,65 | 90,90 | 4,24% | 2.838,00 |
| 05.03.2026 | 88,15 | 88,45 | 86,30 | 87,20 | 0,23% | - |
| 04.03.2026 | 86,70 | 87,60 | 86,25 | 87,00 | 0,87% | - |
| 03.03.2026 | 86,35 | 86,60 | 86,25 | 86,25 | -0,58% | 1,00 |
| 02.03.2026 | 86,65 | 87,50 | 84,90 | 86,75 | -1,03% | 107,00 |
| 27.02.2026 | 88,50 | 89,40 | 86,30 | 87,65 | -0,90% | 230,00 |
| 26.02.2026 | 83,55 | 88,75 | 83,25 | 88,45 | 6,44% | 1.760,00 |
| 25.02.2026 | 81,10 | 83,35 | 80,40 | 83,10 | 2,40% | 312,00 |
| 24.02.2026 | 82,90 | 83,55 | 80,15 | 81,15 | -4,19% | 822,00 |
| 23.02.2026 | 82,65 | 85,30 | 79,70 | 84,70 | 5,55% | 1.537,00 |
| 20.02.2026 | 80,05 | 80,50 | 80,05 | 80,25 | -0,56% | - |
| 19.02.2026 | 82,25 | 83,00 | 80,15 | 80,70 | -2,48% | 840,00 |
| 18.02.2026 | 83,90 | 84,45 | 81,65 | 82,75 | -1,25% | 844,00 |
| 17.02.2026 | 84,35 | 84,50 | 82,20 | 83,80 | -1,06% | 2.324,00 |
| 16.02.2026 | 86,00 | 88,05 | 84,25 | 84,70 | -2,25% | 323,00 |
| 13.02.2026 | 86,45 | 86,95 | 86,20 | 86,65 | -1,42% | - |
| 12.02.2026 | 89,55 | 90,35 | 86,65 | 87,90 | -5,43% | 829,00 |
| 11.02.2026 | 94,35 | 96,00 | 90,15 | 92,95 | -1,01% | 2.578,00 |
| 10.02.2026 | 89,15 | 94,70 | 89,05 | 93,90 | 5,74% | 3.016,00 |
| 09.02.2026 | 86,70 | 89,45 | 86,65 | 88,80 | 4,29% | 70,00 |
| 06.02.2026 | 87,65 | 88,10 | 84,45 | 85,15 | -1,28% | 442,00 |
| 05.02.2026 | 85,15 | 86,95 | 84,65 | 86,25 | 2,19% | 195,00 |
| 04.02.2026 | 90,60 | 91,05 | 83,00 | 84,40 | -6,07% | 5.434,00 |
| 03.02.2026 | 99,05 | 99,20 | 88,30 | 89,85 | -7,28% | 2.787,00 |
| 02.02.2026 | 96,75 | 97,50 | 96,05 | 96,90 | 0,31% | 1,00 |
| 30.01.2026 | 95,50 | 101,60 | 92,10 | 96,60 | 1,68% | 1.908,00 |
| 29.01.2026 | 98,00 | 98,35 | 94,30 | 95,00 | -5,66% | 525,00 |
| 28.01.2026 | 100,75 | 100,75 | 100,50 | 100,70 | -1,66% | - |
| 27.01.2026 | 102,50 | 102,60 | 102,40 | 102,40 | -0,29% | - |
| 26.01.2026 | 102,30 | 103,00 | 102,20 | 102,70 | 1,94% | - |
| 23.01.2026 | 100,05 | 101,70 | 100,05 | 100,75 | -0,84% | - |
| 22.01.2026 | 100,70 | 101,60 | 100,60 | 101,60 | 0,49% | - |
| 21.01.2026 | 100,50 | 101,30 | 96,85 | 101,10 | 0,30% | 2.233,00 |
| 20.01.2026 | 102,50 | 102,50 | 99,50 | 100,80 | -1,27% | 819,00 |
| 19.01.2026 | 103,00 | 103,90 | 100,40 | 102,10 | -1,45% | 1.323,00 |
| 16.01.2026 | 107,60 | 108,00 | 103,00 | 103,60 | -3,63% | 360,00 |
| 15.01.2026 | 112,30 | 112,80 | 104,20 | 107,50 | -5,78% | 3.547,00 |
| 14.01.2026 | 119,40 | 119,70 | 113,90 | 114,10 | -4,84% | - |
| 13.01.2026 | 116,30 | 124,40 | 116,30 | 119,90 | 2,83% | 648,00 |
| 12.01.2026 | 117,80 | 118,00 | 116,20 | 116,60 | -0,77% | - |
| 09.01.2026 | 116,50 | 117,60 | 115,90 | 117,50 | 0,95% | 84,00 |
| 08.01.2026 | 116,70 | 116,70 | 116,30 | 116,40 | 0,17% | - |
| 07.01.2026 | 113,80 | 116,50 | 112,10 | 116,20 | 0,78% | 177,00 |
| 06.01.2026 | 115,30 | 115,50 | 114,40 | 115,30 | 1,68% | - |
| 05.01.2026 | 113,10 | 114,40 | 112,70 | 113,40 | 0,35% | - |
| 02.01.2026 | 115,00 | 115,00 | 112,30 | 113,00 | -1,40% | 38,00 |
| 30.12.2025 | 114,50 | 114,60 | 114,40 | 114,60 | 1,33% | - |
| 29.12.2025 | 113,10 | 113,50 | 113,10 | 113,10 | -0,18% | - |
| 23.12.2025 | 113,90 | 114,50 | 112,30 | 113,30 | 0,00% | 80,00 |
| 22.12.2025 | 113,20 | 113,30 | 113,20 | 113,30 | 0,00% | - |
| 19.12.2025 | 112,30 | 113,30 | 112,20 | 113,30 | 2,16% | - |
| 18.12.2025 | 110,90 | 111,10 | 110,90 | 110,90 | -1,60% | - |
| 17.12.2025 | 112,60 | 112,70 | 112,50 | 112,70 | -0,35% | - |