116,600€
0,87%
Echtzeit-Aktienkurs Atoss Software SE
Bid:
Ask:
Aktienkurse zur Atoss Software SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
21.02.2025 | 116,00 | 119,20 | 116,00 | 117,60 | 1,73% | 12.206,00 |
20.02.2025 | 118,00 | 119,00 | 115,20 | 115,60 | -2,03% | 9.581,00 |
19.02.2025 | 117,40 | 120,40 | 117,40 | 118,00 | 0,34% | 19.269,00 |
18.02.2025 | 116,60 | 118,80 | 116,00 | 117,60 | 0,34% | 12.089,00 |
17.02.2025 | 116,80 | 117,80 | 115,80 | 117,20 | 0,17% | 6.692,00 |
14.02.2025 | 114,40 | 117,40 | 114,20 | 117,00 | 1,21% | 10.218,00 |
13.02.2025 | 117,20 | 117,60 | 114,60 | 115,60 | 0,35% | 8.087,00 |
12.02.2025 | 114,20 | 116,20 | 114,20 | 115,20 | 0,35% | 4.530,00 |
11.02.2025 | 114,00 | 115,20 | 113,80 | 114,80 | 0,35% | 6.695,00 |
10.02.2025 | 115,40 | 115,80 | 112,00 | 114,40 | -1,89% | 13.292,00 |
07.02.2025 | 118,00 | 118,20 | 115,60 | 116,60 | -1,02% | 9.717,00 |
06.02.2025 | 119,80 | 119,80 | 116,40 | 117,80 | -1,51% | 9.351,00 |
05.02.2025 | 118,80 | 120,40 | 117,60 | 119,60 | 0,50% | 8.293,00 |
04.02.2025 | 121,00 | 121,00 | 118,00 | 119,00 | -0,34% | 11.990,00 |
03.02.2025 | 113,40 | 122,00 | 112,40 | 119,40 | 3,29% | 38.586,00 |
31.01.2025 | 122,00 | 122,00 | 115,00 | 115,60 | 0,87% | 30.668,00 |
30.01.2025 | 114,00 | 116,00 | 114,00 | 114,60 | 1,06% | 18.737,00 |
29.01.2025 | 115,00 | 116,00 | 113,20 | 113,40 | -1,22% | 4.285,00 |
28.01.2025 | 112,40 | 116,00 | 112,40 | 114,80 | 1,95% | 6.031,00 |
27.01.2025 | 115,40 | 115,40 | 110,00 | 112,60 | -4,09% | 11.513,00 |
24.01.2025 | 113,00 | 117,40 | 113,00 | 117,40 | 3,71% | 17.769,00 |
23.01.2025 | 113,60 | 113,60 | 112,00 | 113,20 | -0,88% | 6.533,00 |
22.01.2025 | 112,40 | 114,40 | 112,40 | 114,20 | 1,96% | 11.439,00 |
21.01.2025 | 109,80 | 112,80 | 109,80 | 112,00 | 1,63% | 7.478,00 |
20.01.2025 | 110,40 | 111,40 | 109,80 | 110,20 | -0,72% | 7.308,00 |
17.01.2025 | 110,20 | 111,40 | 109,40 | 111,00 | 0,91% | 5.700,00 |
16.01.2025 | 110,00 | 111,60 | 109,60 | 110,00 | -1,43% | 7.766,00 |
15.01.2025 | 108,20 | 111,60 | 108,20 | 111,60 | 3,33% | 8.726,00 |
14.01.2025 | 113,00 | 113,40 | 108,00 | 108,00 | -3,91% | 10.337,00 |
13.01.2025 | 114,00 | 114,00 | 111,60 | 112,40 | -2,26% | 12.121,00 |
10.01.2025 | 114,20 | 116,00 | 113,00 | 115,00 | 0,52% | 14.347,00 |
09.01.2025 | 114,60 | 114,60 | 112,60 | 114,40 | -0,35% | 10.617,00 |
08.01.2025 | 115,40 | 117,20 | 114,40 | 114,80 | -0,17% | 12.216,00 |
07.01.2025 | 118,20 | 119,00 | 114,20 | 115,00 | -2,54% | 8.218,00 |
06.01.2025 | 115,60 | 118,40 | 115,40 | 118,00 | 1,37% | 15.383,00 |
03.01.2025 | 116,00 | 116,60 | 115,60 | 116,40 | 0,69% | 8.018,00 |
02.01.2025 | 114,80 | 115,60 | 113,00 | 115,60 | 1,23% | 12.563,00 |
30.12.2024 | 113,80 | 115,60 | 113,00 | 114,20 | -0,70% | 17.200,00 |
27.12.2024 | 114,60 | 115,40 | 113,80 | 115,00 | 1,23% | 10.387,00 |
23.12.2024 | 109,80 | 113,60 | 109,60 | 113,60 | 4,03% | 12.347,00 |
20.12.2024 | 111,80 | 111,80 | 107,00 | 109,20 | -3,70% | 93.393,00 |
19.12.2024 | 116,40 | 116,40 | 113,20 | 113,40 | -3,24% | 15.385,00 |
18.12.2024 | 117,20 | 118,40 | 116,80 | 117,20 | 0,34% | 7.903,00 |
17.12.2024 | 117,40 | 118,40 | 116,40 | 116,80 | -0,85% | 10.154,00 |
16.12.2024 | 118,60 | 118,60 | 117,40 | 117,80 | -1,34% | 7.505,00 |
13.12.2024 | 118,80 | 119,60 | 118,00 | 119,40 | 0,84% | 12.973,00 |
12.12.2024 | 119,60 | 120,40 | 118,40 | 118,40 | -1,66% | 10.200,00 |
11.12.2024 | 120,00 | 120,60 | 118,40 | 120,40 | 0,17% | 11.858,00 |
10.12.2024 | 121,00 | 121,60 | 119,00 | 120,20 | -1,15% | 12.071,00 |
09.12.2024 | 122,00 | 123,00 | 119,80 | 121,60 | -0,65% | 14.815,00 |
06.12.2024 | 128,60 | 128,80 | 122,20 | 122,40 | -4,97% | 14.972,00 |
05.12.2024 | 127,40 | 130,80 | 127,40 | 128,80 | 0,63% | 16.481,00 |
04.12.2024 | 123,60 | 128,40 | 123,60 | 128,00 | 3,23% | 12.278,00 |
03.12.2024 | 122,60 | 124,20 | 121,40 | 124,00 | 0,98% | 11.704,00 |
02.12.2024 | 126,00 | 126,00 | 122,00 | 122,80 | -1,29% | 12.088,00 |
29.11.2024 | 123,40 | 124,40 | 121,40 | 124,40 | 0,97% | 12.205,00 |
28.11.2024 | 119,00 | 123,20 | 119,00 | 123,20 | 3,36% | 9.364,00 |
27.11.2024 | 120,60 | 120,60 | 117,80 | 119,20 | -0,83% | 5.513,00 |
26.11.2024 | 119,80 | 121,00 | 118,80 | 120,20 | 0,84% | 9.183,00 |
25.11.2024 | 120,40 | 120,40 | 118,20 | 119,20 | -0,50% | 65.412,00 |
22.11.2024 | 118,80 | 120,20 | 118,80 | 119,80 | 0,50% | 6.999,00 |
21.11.2024 | 115,90 | 119,40 | 115,90 | 119,20 | 1,71% | - |
20.11.2024 | 118,20 | 118,20 | 115,20 | 117,20 | 0,86% | 12.784,00 |
19.11.2024 | 114,80 | 116,20 | 113,60 | 116,20 | 0,69% | 9.963,00 |
18.11.2024 | 115,00 | 117,80 | 114,20 | 115,40 | 0,00% | 15.516,00 |
15.11.2024 | 118,80 | 118,80 | 114,80 | 115,40 | -3,83% | 9.381,00 |
14.11.2024 | 120,60 | 121,00 | 118,40 | 120,00 | -0,17% | 6.967,00 |
13.11.2024 | 119,20 | 120,20 | 118,40 | 120,20 | 0,67% | 9.954,00 |
12.11.2024 | 118,80 | 122,20 | 117,60 | 119,40 | -1,00% | 16.469,00 |
11.11.2024 | 118,60 | 121,40 | 118,20 | 120,60 | 2,03% | 11.736,00 |
08.11.2024 | 118,20 | 119,00 | 116,00 | 118,20 | 0,51% | 14.362,00 |
07.11.2024 | 115,40 | 119,20 | 113,40 | 117,60 | 1,20% | 13.433,00 |
06.11.2024 | 120,20 | 121,20 | 116,20 | 116,20 | -2,68% | 11.471,00 |
05.11.2024 | 120,60 | 121,20 | 119,40 | 119,40 | -1,65% | 8.696,00 |
04.11.2024 | 121,00 | 122,40 | 119,60 | 121,40 | 1,17% | 14.178,00 |
01.11.2024 | 121,00 | 121,40 | 119,80 | 120,00 | -0,99% | 9.552,00 |
31.10.2024 | 124,00 | 125,60 | 120,60 | 121,20 | -6,19% | 28.025,00 |
30.10.2024 | 132,00 | 134,20 | 128,80 | 129,20 | -0,15% | 10.315,00 |
29.10.2024 | 132,00 | 132,00 | 128,60 | 129,40 | -0,46% | 7.374,00 |
28.10.2024 | 131,40 | 132,60 | 129,60 | 130,00 | 0,46% | 9.032,00 |
25.10.2024 | 127,20 | 131,20 | 125,40 | 129,40 | 1,57% | 10.207,00 |
24.10.2024 | 130,80 | 130,80 | 126,40 | 127,40 | -2,60% | 16.946,00 |
23.10.2024 | 135,80 | 136,00 | 129,40 | 130,80 | -0,91% | 17.280,00 |
22.10.2024 | 134,80 | 134,80 | 131,60 | 132,00 | -2,51% | 11.213,00 |
21.10.2024 | 136,80 | 136,80 | 135,00 | 135,40 | -0,29% | 7.552,00 |
18.10.2024 | 138,00 | 138,20 | 135,60 | 135,80 | -1,16% | 6.798,00 |
17.10.2024 | 137,40 | 138,60 | 133,20 | 137,40 | -0,58% | 8.869,00 |
16.10.2024 | 137,40 | 138,20 | 136,20 | 138,20 | 1,02% | 7.239,00 |
15.10.2024 | 134,80 | 137,20 | 134,80 | 136,80 | 1,63% | - |
14.10.2024 | 131,20 | 135,60 | 131,20 | 134,60 | 2,75% | 10.092,00 |
11.10.2024 | 134,20 | 134,20 | 130,80 | 131,00 | -2,09% | 8.049,00 |
10.10.2024 | 134,00 | 134,00 | 131,20 | 133,80 | 0,45% | 6.670,00 |
09.10.2024 | 132,80 | 134,60 | 131,80 | 133,20 | 0,91% | 11.927,00 |
08.10.2024 | 130,20 | 132,00 | 129,40 | 132,00 | 1,23% | 7.073,00 |
07.10.2024 | 126,80 | 130,60 | 126,80 | 130,40 | 4,15% | 12.558,00 |
04.10.2024 | 124,40 | 126,60 | 123,60 | 125,20 | -0,16% | 10.067,00 |
03.10.2024 | 125,20 | 126,00 | 123,40 | 125,40 | -0,16% | 4.856,00 |
02.10.2024 | 127,40 | 127,80 | 124,00 | 125,60 | -1,88% | 9.694,00 |
01.10.2024 | 130,00 | 130,80 | 127,00 | 128,00 | -1,39% | 10.490,00 |
30.09.2024 | 130,00 | 131,60 | 129,00 | 129,80 | -0,15% | 9.582,00 |