116,600€
1,57%
Echtzeit-Aktienkurs Atoss Software SE
Bid:
Ask:
Aktienkurse zur Atoss Software SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2025 | 142,80 | 143,80 | 137,20 | 138,80 | -1,84% | 1.503,00 |
| 24.06.2025 | 140,60 | 142,80 | 140,60 | 141,40 | 1,43% | 758,00 |
| 23.06.2025 | 136,80 | 140,60 | 136,00 | 139,40 | 0,00% | 1.240,00 |
| 20.06.2025 | 138,00 | 142,60 | 138,00 | 139,40 | 2,35% | 2.446,00 |
| 19.06.2025 | 137,20 | 138,00 | 134,60 | 136,20 | -0,73% | 317,00 |
| 18.06.2025 | 135,80 | 137,20 | 134,60 | 137,20 | 0,15% | 415,00 |
| 17.06.2025 | 135,80 | 137,20 | 134,60 | 137,00 | 0,88% | 457,00 |
| 16.06.2025 | 134,80 | 138,60 | 134,60 | 135,80 | -1,31% | 600,00 |
| 13.06.2025 | 134,60 | 137,60 | 134,20 | 137,60 | 0,73% | 286,00 |
| 12.06.2025 | 140,40 | 140,60 | 134,20 | 136,60 | -1,59% | 1.627,00 |
| 11.06.2025 | 140,60 | 140,80 | 137,40 | 138,80 | -1,00% | 816,00 |
| 10.06.2025 | 136,40 | 140,20 | 136,20 | 140,20 | 2,04% | 2.837,00 |
| 09.06.2025 | 136,60 | 137,60 | 135,80 | 137,40 | 0,88% | 526,00 |
| 06.06.2025 | 136,80 | 138,20 | 135,80 | 136,20 | -1,02% | 1.880,00 |
| 05.06.2025 | 136,20 | 138,80 | 134,80 | 137,60 | 0,58% | 502,00 |
| 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 |