136,100€
-0,51%
Echtzeit-Aktienkurs Atoss Software SE
Bid:
Ask:
Aktienkurse zur Atoss Software SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 135,50 | 136,20 | 134,80 | 136,10 | -0,51% | 26,00 |
| 04.06.2025 | 134,40 | 137,00 | 134,40 | 136,80 | 1,48% | 2.021,00 |
| 03.06.2025 | 131,80 | 134,80 | 131,80 | 134,80 | 1,35% | 422,00 |
| 02.06.2025 | 130,60 | 134,20 | 129,00 | 133,00 | 1,53% | 938,00 |
| 30.05.2025 | 129,40 | 131,00 | 129,40 | 131,00 | 0,00% | 419,00 |
| 29.05.2025 | 131,00 | 131,00 | 128,60 | 131,00 | 0,46% | 208,00 |
| 28.05.2025 | 130,40 | 132,40 | 130,40 | 130,40 | -1,06% | 935,00 |
| 27.05.2025 | 126,80 | 131,80 | 126,80 | 131,80 | 4,77% | 460,00 |
| 26.05.2025 | 128,00 | 128,80 | 125,80 | 125,80 | -1,26% | 1.439,00 |
| 23.05.2025 | 130,80 | 130,80 | 125,80 | 127,40 | -2,60% | 967,00 |
| 22.05.2025 | 130,40 | 131,00 | 129,60 | 130,80 | -0,61% | 1.849,00 |
| 21.05.2025 | 132,00 | 132,60 | 130,40 | 131,60 | 0,46% | 715,00 |
| 20.05.2025 | 132,80 | 134,20 | 131,00 | 131,00 | -1,95% | 262,00 |
| 19.05.2025 | 133,00 | 133,80 | 131,40 | 133,60 | 0,00% | 204,00 |
| 16.05.2025 | 132,20 | 133,60 | 130,40 | 133,60 | 0,75% | 2.891,00 |
| 15.05.2025 | 130,40 | 132,80 | 130,40 | 132,60 | -0,45% | 1.076,00 |
| 14.05.2025 | 133,20 | 134,80 | 131,20 | 133,20 | 0,45% | 648,00 |
| 13.05.2025 | 136,80 | 137,00 | 131,60 | 132,60 | -4,19% | 766,00 |
| 12.05.2025 | 134,00 | 159,80 | 130,60 | 138,40 | 4,37% | 11.324,00 |
| 09.05.2025 | 134,60 | 134,60 | 132,20 | 132,60 | -1,49% | 213,00 |
| 08.05.2025 | 132,80 | 134,60 | 132,20 | 134,60 | 3,22% | 403,00 |
| 07.05.2025 | 132,80 | 133,00 | 130,40 | 130,40 | -1,95% | 1.357,00 |
| 06.05.2025 | 131,20 | 134,40 | 131,00 | 133,00 | 0,45% | 390,00 |
| 05.05.2025 | 132,40 | 132,60 | 131,00 | 132,40 | -0,15% | 1.176,00 |
| 02.05.2025 | 132,00 | 133,60 | 129,40 | 132,60 | -0,60% | 1.052,00 |
| 30.04.2025 | 133,20 | 133,40 | 130,40 | 133,40 | 0,30% | 634,00 |
| 29.04.2025 | 130,80 | 133,00 | 130,80 | 133,00 | 2,47% | 300,00 |
| 28.04.2025 | 133,40 | 133,40 | 129,80 | 129,80 | -2,41% | 779,00 |
| 25.04.2025 | 138,60 | 139,00 | 131,00 | 133,00 | -2,78% | 2.242,00 |
| 24.04.2025 | 135,80 | 138,20 | 135,40 | 136,80 | 0,59% | 728,00 |
| 23.04.2025 | 134,80 | 137,40 | 134,00 | 136,00 | 2,10% | 2.763,00 |
| 22.04.2025 | 130,20 | 134,80 | 130,00 | 133,20 | 0,45% | 885,00 |
| 17.04.2025 | 133,20 | 134,80 | 130,60 | 132,60 | 0,91% | 884,00 |
| 16.04.2025 | 130,20 | 133,80 | 129,60 | 131,40 | -0,45% | 2.503,00 |
| 15.04.2025 | 129,20 | 133,20 | 129,20 | 132,00 | 1,54% | 1.817,00 |
| 14.04.2025 | 128,60 | 130,80 | 127,00 | 130,00 | 1,25% | 4.870,00 |
| 11.04.2025 | 125,60 | 128,60 | 123,60 | 128,40 | 4,56% | 420,00 |
| 10.04.2025 | 129,80 | 129,80 | 122,00 | 122,80 | -4,06% | 559,00 |
| 09.04.2025 | 118,80 | 130,00 | 118,40 | 128,00 | 8,84% | 749,00 |
| 08.04.2025 | 120,40 | 124,60 | 117,60 | 117,60 | -1,84% | 713,00 |
| 07.04.2025 | 114,00 | 123,00 | 105,00 | 119,80 | 0,84% | 3.710,00 |
| 04.04.2025 | 123,80 | 126,00 | 118,80 | 118,80 | -4,65% | 3.424,00 |
| 03.04.2025 | 124,20 | 126,80 | 123,60 | 124,60 | -2,04% | 1.271,00 |
| 02.04.2025 | 123,20 | 128,00 | 123,20 | 127,20 | 2,75% | 1.250,00 |
| 01.04.2025 | 126,20 | 127,60 | 121,00 | 123,80 | -1,90% | 2.181,00 |
| 31.03.2025 | 126,20 | 126,40 | 123,20 | 126,20 | 0,00% | 1.468,00 |
| 28.03.2025 | 127,20 | 128,20 | 125,40 | 126,20 | 0,32% | 1.096,00 |
| 27.03.2025 | 125,60 | 127,60 | 123,20 | 125,80 | -1,41% | 1.479,00 |
| 26.03.2025 | 128,20 | 130,00 | 126,00 | 127,60 | -1,54% | 779,00 |
| 25.03.2025 | 129,20 | 130,40 | 128,20 | 129,60 | -0,92% | 889,00 |
| 24.03.2025 | 129,80 | 130,80 | 127,80 | 130,80 | 2,03% | 1.007,00 |
| 21.03.2025 | 127,80 | 129,00 | 125,60 | 128,20 | 0,79% | 2.352,00 |
| 20.03.2025 | 127,40 | 131,40 | 127,20 | 127,20 | -0,78% | 1.348,00 |
| 19.03.2025 | 129,20 | 130,00 | 126,40 | 128,20 | -0,77% | 1.814,00 |
| 18.03.2025 | 120,40 | 129,40 | 120,40 | 129,20 | 5,38% | 2.716,00 |
| 17.03.2025 | 123,20 | 123,60 | 120,40 | 122,60 | -0,81% | 1.659,00 |
| 14.03.2025 | 119,80 | 123,60 | 119,00 | 123,60 | 3,17% | 1.924,00 |
| 13.03.2025 | 126,80 | 127,80 | 119,20 | 119,80 | -6,70% | 3.502,00 |
| 12.03.2025 | 123,40 | 133,60 | 123,00 | 128,40 | 5,59% | 12.662,00 |
| 11.03.2025 | 119,40 | 124,60 | 119,20 | 121,60 | 2,36% | 2.150,00 |
| 10.03.2025 | 118,60 | 121,60 | 115,80 | 118,80 | 3,48% | 3.097,00 |
| 07.03.2025 | 116,40 | 119,20 | 114,80 | 114,80 | -3,37% | 2.386,00 |
| 06.03.2025 | 118,60 | 121,00 | 116,60 | 118,80 | 0,17% | 1.408,00 |
| 05.03.2025 | 117,40 | 120,40 | 116,60 | 118,60 | 2,60% | 3.879,00 |
| 04.03.2025 | 116,20 | 117,80 | 114,20 | 115,60 | 0,52% | 848,00 |
| 03.03.2025 | 115,00 | 118,80 | 113,20 | 115,00 | -0,69% | 2.376,00 |
| 28.02.2025 | 116,00 | 116,60 | 113,60 | 115,80 | -1,03% | 948,00 |
| 27.02.2025 | 118,40 | 118,60 | 117,00 | 117,00 | -1,02% | 587,00 |
| 26.02.2025 | 118,40 | 119,00 | 116,40 | 118,20 | -0,51% | 970,00 |
| 25.02.2025 | 118,60 | 118,80 | 116,60 | 118,80 | -0,17% | 854,00 |
| 24.02.2025 | 117,80 | 119,00 | 116,60 | 119,00 | 2,41% | 345,00 |
| 21.02.2025 | 115,00 | 119,00 | 115,00 | 116,20 | 1,04% | 2.481,00 |
| 20.02.2025 | 117,40 | 119,20 | 114,80 | 115,00 | -2,04% | 1.077,00 |
| 19.02.2025 | 118,00 | 120,40 | 117,40 | 117,40 | 0,51% | 1.181,00 |
| 18.02.2025 | 116,40 | 119,00 | 116,00 | 116,80 | 0,17% | 749,00 |
| 17.02.2025 | 116,20 | 117,80 | 116,00 | 116,60 | 0,34% | 1.536,00 |
| 14.02.2025 | 114,80 | 117,60 | 113,80 | 116,20 | 1,04% | 2.047,00 |
| 13.02.2025 | 115,60 | 117,00 | 115,00 | 115,00 | 0,00% | 1.785,00 |
| 12.02.2025 | 115,20 | 116,40 | 114,00 | 115,00 | 0,52% | 665,00 |
| 11.02.2025 | 115,00 | 115,60 | 114,00 | 114,40 | -0,52% | 482,00 |
| 10.02.2025 | 115,80 | 116,00 | 113,60 | 115,00 | -2,21% | 2.666,00 |
| 07.02.2025 | 118,60 | 118,60 | 115,40 | 117,60 | -0,68% | 1.126,00 |
| 06.02.2025 | 120,80 | 120,80 | 116,80 | 118,40 | -1,82% | 1.524,00 |
| 05.02.2025 | 118,80 | 120,60 | 117,60 | 120,60 | 1,69% | 1.437,00 |
| 04.02.2025 | 120,60 | 121,20 | 117,80 | 118,60 | -1,17% | 1.775,00 |
| 03.02.2025 | 113,40 | 121,80 | 113,40 | 120,00 | 3,45% | 7.778,00 |
| 31.01.2025 | 120,20 | 125,00 | 115,20 | 116,00 | 1,58% | 8.852,00 |
| 30.01.2025 | 113,00 | 116,00 | 113,00 | 114,20 | 0,18% | 2.002,00 |
| 29.01.2025 | 114,60 | 115,00 | 112,80 | 114,00 | -1,21% | 529,00 |
| 28.01.2025 | 113,00 | 115,60 | 111,80 | 115,40 | 2,67% | 1.206,00 |
| 27.01.2025 | 114,20 | 114,80 | 110,60 | 112,40 | -3,10% | 3.898,00 |
| 24.01.2025 | 112,40 | 116,60 | 112,40 | 116,00 | 2,65% | 1.547,00 |
| 23.01.2025 | 114,80 | 114,80 | 112,40 | 113,00 | -0,35% | 787,00 |
| 22.01.2025 | 112,00 | 114,80 | 112,00 | 113,40 | 0,53% | 2.055,00 |
| 21.01.2025 | 108,20 | 113,00 | 108,20 | 112,80 | 1,81% | 1.147,00 |
| 20.01.2025 | 110,20 | 111,00 | 108,80 | 110,80 | 0,73% | 1.637,00 |
| 17.01.2025 | 110,20 | 111,40 | 109,00 | 110,00 | 1,48% | 1.570,00 |
| 16.01.2025 | 112,20 | 112,20 | 108,40 | 108,40 | -3,56% | 2.078,00 |
| 15.01.2025 | 108,60 | 112,40 | 108,20 | 112,40 | 3,12% | 1.812,00 |
| 14.01.2025 | 113,00 | 113,00 | 106,40 | 109,00 | -3,37% | 2.394,00 |