107,600€
-2,18%
Echtzeit-Aktienkurs Atoss Software SE
Bid:
Ask:
Aktienkurse zur Atoss Software SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 108,00 | 108,00 | 105,60 | 107,00 | -1,47% | 1.893,00 |
| 13.11.2025 | 108,60 | 111,20 | 108,60 | 108,60 | -0,73% | 1.385,00 |
| 12.11.2025 | 110,80 | 110,80 | 109,00 | 109,40 | -1,44% | 257,00 |
| 11.11.2025 | 109,60 | 111,00 | 108,40 | 111,00 | 0,91% | 3.081,00 |
| 10.11.2025 | 109,40 | 111,20 | 108,40 | 110,00 | 1,29% | 1.674,00 |
| 07.11.2025 | 110,20 | 110,80 | 106,20 | 108,60 | 0,37% | 1.583,00 |
| 06.11.2025 | 111,60 | 113,80 | 108,20 | 108,20 | -3,05% | 1.746,00 |
| 05.11.2025 | 111,20 | 113,20 | 110,00 | 111,60 | -0,89% | 671,00 |
| 04.11.2025 | 112,40 | 113,20 | 111,20 | 112,60 | -0,35% | 1.113,00 |
| 03.11.2025 | 115,40 | 117,20 | 112,80 | 113,00 | -2,42% | 3.894,00 |
| 31.10.2025 | 120,20 | 120,20 | 115,40 | 115,80 | -4,77% | 2.080,00 |
| 30.10.2025 | 117,20 | 121,80 | 117,20 | 121,60 | 2,53% | 865,00 |
| 29.10.2025 | 120,20 | 120,80 | 117,40 | 118,60 | -1,50% | 1.579,00 |
| 28.10.2025 | 119,80 | 121,40 | 118,60 | 120,40 | 0,33% | 1.472,00 |
| 27.10.2025 | 120,40 | 122,00 | 118,40 | 120,00 | 0,33% | 2.133,00 |
| 24.10.2025 | 121,00 | 123,40 | 119,40 | 119,60 | 0,17% | 4.294,00 |
| 23.10.2025 | 110,20 | 121,20 | 110,20 | 119,40 | 11,17% | 14.349,00 |
| 22.10.2025 | 109,00 | 109,00 | 105,40 | 107,40 | -1,65% | 536,00 |
| 21.10.2025 | 107,20 | 109,20 | 106,00 | 109,20 | 1,49% | 1.889,00 |
| 20.10.2025 | 103,20 | 107,60 | 103,20 | 107,60 | 2,09% | 910,00 |
| 17.10.2025 | 102,40 | 105,40 | 102,00 | 105,40 | 1,93% | 1.144,00 |
| 16.10.2025 | 103,40 | 105,40 | 103,00 | 103,40 | -0,58% | 1.388,00 |
| 15.10.2025 | 106,00 | 106,20 | 102,60 | 104,00 | -2,44% | 2.874,00 |
| 14.10.2025 | 111,40 | 111,40 | 104,00 | 106,60 | -6,16% | 4.532,00 |
| 13.10.2025 | 110,00 | 113,60 | 109,20 | 113,60 | 7,58% | 4.002,00 |
| 10.10.2025 | 112,80 | 113,60 | 105,60 | 105,60 | -5,71% | 5.507,00 |
| 09.10.2025 | 113,80 | 113,80 | 111,40 | 112,00 | -0,71% | 2.616,00 |
| 08.10.2025 | 112,60 | 114,60 | 111,40 | 112,80 | 0,36% | 3.214,00 |
| 07.10.2025 | 112,20 | 114,00 | 111,00 | 112,40 | 0,18% | 2.536,00 |
| 06.10.2025 | 112,20 | 112,40 | 108,80 | 112,20 | 0,90% | 4.494,00 |
| 03.10.2025 | 111,00 | 113,20 | 110,20 | 111,20 | 0,18% | 4.336,00 |
| 02.10.2025 | 109,20 | 111,00 | 109,20 | 111,00 | 1,09% | 1.922,00 |
| 01.10.2025 | 110,40 | 110,80 | 107,20 | 109,80 | -1,08% | 2.493,00 |
| 30.09.2025 | 107,00 | 111,00 | 107,00 | 111,00 | 2,78% | 3.411,00 |
| 29.09.2025 | 106,60 | 108,20 | 105,60 | 108,00 | 1,89% | 1.982,00 |
| 26.09.2025 | 108,20 | 108,20 | 105,00 | 106,00 | -1,49% | 2.187,00 |
| 25.09.2025 | 105,80 | 107,60 | 104,60 | 107,60 | 1,70% | 2.209,00 |
| 24.09.2025 | 108,40 | 109,80 | 104,80 | 105,80 | -3,47% | 4.281,00 |
| 23.09.2025 | 103,20 | 109,80 | 103,00 | 109,60 | 6,41% | 3.622,00 |
| 22.09.2025 | 103,60 | 103,60 | 101,80 | 103,00 | -0,58% | 1.256,00 |
| 19.09.2025 | 103,60 | 104,40 | 102,60 | 103,60 | 0,39% | 1.275,00 |
| 18.09.2025 | 101,40 | 104,60 | 100,20 | 103,20 | 2,58% | 2.959,00 |
| 17.09.2025 | 103,40 | 103,60 | 100,00 | 100,60 | -2,90% | 2.302,00 |
| 16.09.2025 | 99,70 | 106,20 | 99,60 | 103,60 | 4,02% | 7.423,00 |
| 15.09.2025 | 101,20 | 101,60 | 99,10 | 99,60 | -0,80% | 2.207,00 |
| 12.09.2025 | 100,20 | 101,80 | 100,00 | 100,40 | -2,71% | 1.094,00 |
| 10.09.2025 | 103,40 | 104,10 | 102,40 | 103,20 | 0,88% | 852,00 |
| 09.09.2025 | 101,80 | 102,40 | 100,80 | 102,30 | 0,89% | 480,00 |
| 05.09.2025 | 100,00 | 101,40 | 99,00 | 101,40 | 1,40% | 1.504,00 |
| 04.09.2025 | 100,00 | 100,00 | 98,10 | 100,00 | 0,00% | 2.244,00 |
| 03.09.2025 | 99,60 | 100,00 | 97,60 | 100,00 | -0,60% | 4.334,00 |
| 02.09.2025 | 100,60 | 102,20 | 98,50 | 100,60 | -1,95% | 2.445,00 |
| 01.09.2025 | 101,00 | 103,40 | 100,00 | 102,60 | 0,20% | 2.626,00 |
| 29.08.2025 | 103,60 | 105,00 | 102,20 | 102,40 | -1,16% | 2.935,00 |
| 28.08.2025 | 103,20 | 104,80 | 103,20 | 103,60 | 0,58% | 1.554,00 |
| 27.08.2025 | 104,40 | 104,40 | 102,80 | 103,00 | -1,72% | 714,00 |
| 26.08.2025 | 104,00 | 104,80 | 102,80 | 104,80 | 0,00% | 1.681,00 |
| 25.08.2025 | 103,80 | 104,80 | 103,00 | 104,80 | 0,19% | 1.209,00 |
| 22.08.2025 | 103,80 | 104,80 | 103,60 | 104,60 | 0,58% | 1.115,00 |
| 21.08.2025 | 103,00 | 105,00 | 102,40 | 104,00 | 0,97% | 2.077,00 |
| 20.08.2025 | 103,20 | 105,00 | 102,40 | 103,00 | -1,15% | 1.649,00 |
| 19.08.2025 | 106,40 | 106,80 | 103,60 | 104,20 | -1,51% | 1.225,00 |
| 18.08.2025 | 106,40 | 108,00 | 104,40 | 105,80 | -1,12% | 3.670,00 |
| 15.08.2025 | 109,80 | 109,80 | 106,00 | 107,00 | -1,83% | 2.497,00 |
| 14.08.2025 | 108,80 | 110,40 | 108,20 | 109,00 | -0,73% | 1.776,00 |
| 13.08.2025 | 108,60 | 111,00 | 107,80 | 109,80 | 0,55% | 3.488,00 |
| 12.08.2025 | 114,80 | 114,80 | 108,40 | 109,20 | -4,71% | 6.792,00 |
| 11.08.2025 | 118,40 | 118,40 | 113,80 | 114,60 | -2,39% | 2.465,00 |
| 08.08.2025 | 114,80 | 117,40 | 113,20 | 117,40 | 2,26% | 1.219,00 |
| 07.08.2025 | 113,80 | 114,80 | 113,00 | 114,80 | 1,23% | 1.472,00 |
| 06.08.2025 | 117,20 | 117,60 | 112,20 | 113,40 | -3,08% | 5.671,00 |
| 05.08.2025 | 117,00 | 118,20 | 116,00 | 117,00 | 1,21% | 3.426,00 |
| 04.08.2025 | 118,00 | 119,00 | 115,60 | 115,60 | -2,03% | 3.586,00 |
| 01.08.2025 | 118,20 | 118,80 | 115,00 | 118,00 | -0,34% | 2.657,00 |
| 31.07.2025 | 119,20 | 121,40 | 117,00 | 118,40 | -1,33% | 3.176,00 |
| 30.07.2025 | 120,60 | 122,40 | 118,80 | 120,00 | -0,50% | 5.274,00 |
| 29.07.2025 | 120,80 | 122,40 | 119,80 | 120,60 | -0,82% | 3.234,00 |
| 28.07.2025 | 121,00 | 124,20 | 117,00 | 121,60 | -0,33% | 16.521,00 |
| 25.07.2025 | 127,80 | 127,80 | 121,00 | 122,00 | -4,69% | 5.320,00 |
| 24.07.2025 | 141,20 | 141,20 | 124,40 | 128,00 | -10,24% | 9.820,00 |
| 23.07.2025 | 142,00 | 142,60 | 139,40 | 142,60 | 0,99% | 659,00 |
| 22.07.2025 | 145,40 | 147,60 | 141,20 | 141,20 | -1,81% | 714,00 |
| 21.07.2025 | 144,00 | 146,20 | 143,80 | 143,80 | -1,10% | 619,00 |
| 18.07.2025 | 145,60 | 145,60 | 143,80 | 145,40 | 0,00% | 883,00 |
| 17.07.2025 | 144,80 | 147,40 | 142,60 | 145,40 | 0,28% | 1.035,00 |
| 16.07.2025 | 141,20 | 146,00 | 140,40 | 145,00 | 2,40% | 2.420,00 |
| 15.07.2025 | 141,40 | 141,80 | 140,20 | 141,60 | 1,72% | 738,00 |
| 14.07.2025 | 141,80 | 141,80 | 138,60 | 139,20 | -2,25% | 766,00 |
| 11.07.2025 | 142,00 | 142,40 | 140,00 | 142,40 | 0,14% | 596,00 |
| 10.07.2025 | 142,80 | 143,60 | 142,00 | 142,20 | 0,42% | 648,00 |
| 09.07.2025 | 141,40 | 142,60 | 140,80 | 141,60 | -0,56% | 348,00 |
| 08.07.2025 | 140,80 | 142,40 | 140,80 | 142,40 | 0,99% | 699,00 |
| 07.07.2025 | 140,60 | 142,40 | 140,60 | 141,00 | 0,86% | 1.029,00 |
| 04.07.2025 | 138,40 | 141,20 | 138,20 | 139,80 | 0,29% | 496,00 |
| 03.07.2025 | 138,00 | 139,60 | 137,00 | 139,40 | 1,01% | 562,00 |
| 02.07.2025 | 141,80 | 141,80 | 136,40 | 138,00 | -2,95% | 445,00 |
| 01.07.2025 | 141,60 | 143,00 | 141,60 | 142,20 | 0,57% | 378,00 |
| 30.06.2025 | 141,00 | 142,40 | 139,80 | 141,40 | 0,71% | 1.821,00 |
| 27.06.2025 | 138,80 | 141,00 | 137,20 | 140,40 | 1,89% | 470,00 |
| 26.06.2025 | 138,20 | 138,60 | 136,80 | 137,80 | -0,72% | 606,00 |