119,900€
0,08%
Echtzeit-Aktienkurs Atoss Software SE
Bid:
Ask:
Aktienkurse zur Atoss Software SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.08.2024 | 142,00 | 142,40 | 138,20 | 140,00 | -1,96% | 475,00 |
| 27.08.2024 | 142,00 | 143,80 | 141,80 | 142,80 | -0,14% | 649,00 |
| 26.08.2024 | 139,60 | 143,00 | 138,40 | 143,00 | 2,29% | 1.379,00 |
| 23.08.2024 | 142,40 | 142,40 | 139,20 | 139,80 | -1,69% | 1.485,00 |
| 22.08.2024 | 144,00 | 144,80 | 140,60 | 142,20 | -0,42% | 942,00 |
| 21.08.2024 | 144,40 | 144,80 | 141,80 | 142,80 | -1,11% | 2.576,00 |
| 20.08.2024 | 141,80 | 144,40 | 141,40 | 144,40 | 3,29% | 3.126,00 |
| 19.08.2024 | 136,60 | 141,80 | 136,00 | 139,80 | 2,79% | 3.407,00 |
| 16.08.2024 | 139,60 | 139,80 | 136,00 | 136,00 | -0,87% | 1.799,00 |
| 15.08.2024 | 137,20 | 139,20 | 134,40 | 137,20 | 1,63% | 1.220,00 |
| 14.08.2024 | 134,60 | 137,00 | 134,40 | 135,00 | 0,45% | 306,00 |
| 13.08.2024 | 137,80 | 138,00 | 132,00 | 134,40 | -2,89% | 654,00 |
| 12.08.2024 | 136,60 | 140,00 | 134,80 | 138,40 | 1,91% | 3.716,00 |
| 09.08.2024 | 131,00 | 135,80 | 130,00 | 135,80 | 3,35% | 1.909,00 |
| 08.08.2024 | 130,20 | 132,20 | 127,80 | 131,40 | 1,55% | 953,00 |
| 07.08.2024 | 132,20 | 133,20 | 129,40 | 129,40 | -2,71% | 1.009,00 |
| 06.08.2024 | 132,60 | 135,40 | 129,20 | 133,00 | 1,99% | 1.603,00 |
| 05.08.2024 | 130,00 | 133,40 | 121,00 | 130,40 | -1,36% | 14.304,00 |
| 02.08.2024 | 132,80 | 135,80 | 131,60 | 132,20 | -2,07% | 1.943,00 |
| 01.08.2024 | 138,60 | 139,20 | 131,00 | 135,00 | -1,75% | 1.904,00 |
| 31.07.2024 | 136,60 | 138,20 | 134,60 | 137,40 | 0,73% | 1.679,00 |
| 30.07.2024 | 133,00 | 136,80 | 133,00 | 136,40 | 2,25% | 2.794,00 |
| 29.07.2024 | 133,80 | 135,40 | 132,00 | 133,40 | 0,00% | 1.657,00 |
| 26.07.2024 | 130,00 | 133,40 | 129,60 | 133,40 | 1,83% | 3.318,00 |
| 25.07.2024 | 130,00 | 131,20 | 128,00 | 131,00 | 1,55% | 2.613,00 |
| 24.07.2024 | 126,80 | 132,80 | 125,00 | 129,00 | 5,39% | 7.639,00 |
| 23.07.2024 | 122,40 | 123,80 | 120,80 | 122,40 | -1,29% | 1.166,00 |
| 22.07.2024 | 125,00 | 125,00 | 119,80 | 124,00 | 0,00% | 2.194,00 |
| 19.07.2024 | 120,20 | 128,00 | 119,00 | 124,00 | 3,16% | 7.655,00 |
| 18.07.2024 | 120,80 | 121,80 | 119,20 | 120,20 | 0,17% | 5.455,00 |
| 17.07.2024 | 121,60 | 121,80 | 118,80 | 120,00 | -1,64% | 1.722,00 |
| 16.07.2024 | 119,80 | 122,20 | 119,20 | 122,00 | 1,84% | 1.223,00 |
| 15.07.2024 | 118,00 | 121,00 | 116,60 | 119,80 | 2,57% | 1.689,00 |
| 12.07.2024 | 113,80 | 117,80 | 113,80 | 116,80 | 3,00% | 1.227,00 |
| 11.07.2024 | 112,20 | 114,80 | 111,20 | 113,40 | 2,35% | 1.306,00 |
| 10.07.2024 | 113,40 | 114,20 | 110,80 | 110,80 | -2,46% | 783,00 |
| 09.07.2024 | 114,20 | 114,60 | 112,00 | 113,60 | -0,70% | 1.186,00 |
| 08.07.2024 | 114,20 | 114,60 | 111,40 | 114,40 | 0,18% | 2.290,00 |