113,200€
0,35%
Echtzeit-Aktienkurs Atoss Software SE
Bid:
Ask:
Aktienkurse zur Atoss Software SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 112,90 | 113,80 | 112,00 | 113,20 | 0,35% | 909,00 |
| 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 |
| 13.01.2025 | 113,80 | 115,40 | 111,20 | 112,80 | -1,91% | 1.058,00 |
| 10.01.2025 | 114,20 | 115,40 | 113,20 | 115,00 | 1,59% | 2.042,00 |
| 09.01.2025 | 114,00 | 115,20 | 112,80 | 113,20 | -1,57% | 751,00 |
| 08.01.2025 | 115,40 | 116,80 | 114,60 | 115,00 | -0,69% | 921,00 |
| 07.01.2025 | 116,60 | 119,20 | 114,60 | 115,80 | -1,19% | 576,00 |
| 06.01.2025 | 115,80 | 118,60 | 115,20 | 117,20 | 2,81% | 1.217,00 |
| 03.01.2025 | 116,20 | 117,20 | 113,60 | 114,00 | -1,38% | 2.792,00 |
| 02.01.2025 | 113,80 | 115,60 | 113,00 | 115,60 | 1,40% | 853,00 |
| 30.12.2024 | 113,20 | 115,00 | 112,80 | 114,00 | -1,04% | 966,00 |
| 27.12.2024 | 112,60 | 115,20 | 112,60 | 115,20 | 0,70% | 1.225,00 |
| 23.12.2024 | 108,40 | 114,60 | 108,20 | 114,40 | 5,34% | 1.089,00 |
| 20.12.2024 | 112,80 | 112,80 | 106,80 | 108,60 | -3,89% | 5.104,00 |
| 19.12.2024 | 115,20 | 116,40 | 111,40 | 113,00 | -2,25% | 1.526,00 |
| 18.12.2024 | 115,40 | 118,20 | 115,40 | 115,60 | 0,17% | 389,00 |
| 17.12.2024 | 118,40 | 118,60 | 115,40 | 115,40 | -2,53% | 1.524,00 |
| 16.12.2024 | 118,20 | 119,60 | 117,00 | 118,40 | -0,50% | 1.502,00 |
| 13.12.2024 | 118,80 | 120,00 | 118,40 | 119,00 | 0,85% | 1.000,00 |
| 12.12.2024 | 121,20 | 121,20 | 117,20 | 118,00 | -1,83% | 995,00 |
| 11.12.2024 | 120,80 | 121,20 | 118,80 | 120,20 | -0,50% | 874,00 |
| 10.12.2024 | 120,40 | 120,80 | 118,60 | 120,80 | 0,83% | 2.310,00 |
| 09.12.2024 | 123,00 | 123,00 | 119,60 | 119,80 | -2,44% | 1.692,00 |
| 06.12.2024 | 129,20 | 129,20 | 122,40 | 122,80 | -4,06% | 1.514,00 |
| 05.12.2024 | 128,20 | 130,80 | 128,00 | 128,00 | 0,79% | 1.530,00 |
| 04.12.2024 | 125,00 | 128,60 | 125,00 | 127,00 | 3,08% | 1.439,00 |
| 03.12.2024 | 122,00 | 124,60 | 122,00 | 123,20 | 0,98% | 1.974,00 |
| 02.12.2024 | 122,00 | 126,00 | 122,00 | 122,00 | -1,61% | 1.891,00 |
| 29.11.2024 | 123,20 | 124,00 | 122,00 | 124,00 | 1,31% | 756,00 |
| 28.11.2024 | 118,80 | 123,20 | 118,80 | 122,40 | 3,38% | 2.600,00 |
| 27.11.2024 | 121,40 | 121,40 | 118,00 | 118,40 | -2,79% | 1.296,00 |
| 26.11.2024 | 119,00 | 121,80 | 118,00 | 121,80 | 2,70% | 834,00 |
| 25.11.2024 | 119,80 | 121,00 | 118,00 | 118,60 | -1,66% | 1.316,00 |
| 22.11.2024 | 119,80 | 120,60 | 118,80 | 120,60 | 0,67% | 758,00 |
| 21.11.2024 | 115,00 | 119,80 | 115,00 | 119,80 | 1,70% | 1.698,00 |
| 20.11.2024 | 119,00 | 119,00 | 115,40 | 117,80 | 2,26% | 2.595,00 |
| 19.11.2024 | 115,80 | 116,80 | 113,80 | 115,20 | -0,52% | 1.197,00 |
| 18.11.2024 | 114,60 | 117,80 | 113,40 | 115,80 | 0,35% | 2.940,00 |
| 15.11.2024 | 119,20 | 119,20 | 115,20 | 115,40 | -3,51% | 1.514,00 |
| 14.11.2024 | 120,80 | 120,80 | 118,00 | 119,60 | -1,97% | 1.906,00 |
| 13.11.2024 | 118,40 | 122,00 | 118,40 | 122,00 | 1,50% | 1.424,00 |
| 12.11.2024 | 118,20 | 121,80 | 117,20 | 120,20 | 2,21% | 2.071,00 |
| 11.11.2024 | 119,60 | 121,40 | 116,80 | 117,60 | -1,01% | 6.037,00 |
| 08.11.2024 | 118,00 | 119,20 | 115,60 | 118,80 | 0,17% | 1.488,00 |
| 07.11.2024 | 114,60 | 118,60 | 112,80 | 118,60 | 3,31% | 1.995,00 |
| 06.11.2024 | 119,20 | 121,40 | 112,20 | 114,80 | -3,69% | 3.926,00 |
| 05.11.2024 | 121,00 | 122,80 | 119,20 | 119,20 | -1,16% | 1.110,00 |
| 04.11.2024 | 119,40 | 122,00 | 119,40 | 120,60 | 0,17% | 1.482,00 |
| 01.11.2024 | 120,80 | 122,00 | 120,20 | 120,40 | -0,82% | 1.825,00 |
| 31.10.2024 | 129,20 | 129,20 | 120,60 | 121,40 | -6,47% | 4.162,00 |
| 30.10.2024 | 128,60 | 133,20 | 128,40 | 129,80 | 0,93% | 1.703,00 |
| 29.10.2024 | 130,80 | 132,00 | 128,40 | 128,60 | -0,62% | 1.027,00 |
| 28.10.2024 | 129,20 | 132,80 | 129,20 | 129,40 | 0,78% | 1.166,00 |
| 25.10.2024 | 127,60 | 131,00 | 125,40 | 128,40 | 0,31% | 2.378,00 |
| 24.10.2024 | 130,20 | 130,40 | 126,40 | 128,00 | -1,84% | 2.580,00 |
| 23.10.2024 | 134,40 | 137,00 | 129,80 | 130,40 | -0,91% | 9.486,00 |
| 22.10.2024 | 133,20 | 134,40 | 131,20 | 131,60 | -1,35% | 2.354,00 |
| 21.10.2024 | 136,20 | 136,20 | 133,20 | 133,40 | -2,20% | 1.769,00 |
| 18.10.2024 | 135,20 | 138,20 | 134,80 | 136,40 | 0,29% | 713,00 |
| 17.10.2024 | 139,40 | 139,40 | 133,60 | 136,00 | -1,31% | 1.762,00 |
| 16.10.2024 | 136,80 | 138,60 | 136,00 | 137,80 | 1,47% | 1.306,00 |
| 15.10.2024 | 134,40 | 137,00 | 134,40 | 135,80 | 1,34% | 1.651,00 |
| 14.10.2024 | 132,40 | 135,20 | 130,20 | 134,00 | 2,76% | 1.625,00 |
| 11.10.2024 | 132,80 | 134,80 | 130,20 | 130,40 | -2,98% | 1.332,00 |
| 10.10.2024 | 134,20 | 134,60 | 131,40 | 134,40 | 0,00% | 357,00 |
| 09.10.2024 | 133,80 | 134,60 | 132,00 | 134,40 | 0,30% | 1.287,00 |
| 08.10.2024 | 128,60 | 134,00 | 128,60 | 134,00 | 2,13% | 2.765,00 |
| 07.10.2024 | 126,00 | 131,80 | 125,60 | 131,20 | 4,79% | 3.081,00 |
| 04.10.2024 | 123,80 | 126,40 | 123,60 | 125,20 | 0,00% | 389,00 |
| 03.10.2024 | 125,80 | 125,80 | 123,40 | 125,20 | -0,48% | 1.186,00 |
| 02.10.2024 | 127,20 | 128,00 | 124,60 | 125,80 | -1,72% | 1.461,00 |
| 01.10.2024 | 131,20 | 131,20 | 127,20 | 128,00 | -3,03% | 1.275,00 |
| 30.09.2024 | 130,40 | 133,20 | 128,60 | 132,00 | 2,33% | 3.100,00 |
| 27.09.2024 | 131,80 | 131,80 | 129,00 | 129,00 | -2,12% | 371,00 |
| 26.09.2024 | 129,00 | 131,80 | 128,60 | 131,80 | 2,33% | 1.842,00 |
| 25.09.2024 | 126,20 | 128,80 | 126,20 | 128,80 | 1,42% | 562,00 |
| 24.09.2024 | 130,60 | 132,00 | 126,60 | 127,00 | -2,76% | 3.244,00 |
| 23.09.2024 | 130,20 | 132,40 | 130,20 | 130,60 | -0,61% | 1.797,00 |
| 20.09.2024 | 127,60 | 131,40 | 127,60 | 131,40 | 2,66% | 3.064,00 |
| 19.09.2024 | 128,00 | 128,80 | 127,20 | 128,00 | 0,63% | 1.638,00 |
| 18.09.2024 | 128,80 | 129,60 | 126,40 | 127,20 | -0,78% | 2.007,00 |
| 17.09.2024 | 121,40 | 128,40 | 121,00 | 128,20 | 5,08% | 3.556,00 |
| 16.09.2024 | 119,20 | 122,80 | 119,00 | 122,00 | 2,87% | 2.311,00 |
| 13.09.2024 | 119,60 | 119,60 | 117,40 | 118,60 | -0,34% | 2.242,00 |
| 12.09.2024 | 116,60 | 119,20 | 116,00 | 119,00 | 1,36% | 2.004,00 |
| 11.09.2024 | 120,00 | 120,00 | 115,80 | 117,40 | -1,01% | 1.862,00 |
| 10.09.2024 | 119,40 | 120,80 | 118,20 | 118,60 | -0,50% | 2.481,00 |
| 09.09.2024 | 118,60 | 119,20 | 115,60 | 119,20 | 0,51% | 5.367,00 |
| 06.09.2024 | 123,40 | 124,40 | 116,80 | 118,60 | -3,42% | 18.511,00 |
| 05.09.2024 | 139,60 | 141,00 | 120,80 | 122,80 | -12,29% | 7.972,00 |
| 04.09.2024 | 141,00 | 143,00 | 139,20 | 140,00 | -0,14% | 871,00 |
| 03.09.2024 | 143,60 | 146,40 | 140,20 | 140,20 | -1,13% | 2.194,00 |
| 02.09.2024 | 137,60 | 143,00 | 137,00 | 141,80 | 2,75% | 1.933,00 |
| 30.08.2024 | 138,40 | 139,00 | 137,00 | 138,00 | -0,14% | 1.670,00 |
| 29.08.2024 | 138,00 | 139,00 | 136,80 | 138,20 | -1,29% | 1.750,00 |