109,100€
-3,79%
Echtzeit-Aktienkurs Atoss Software SE
Bid:
Ask:
Aktienkurse zur Atoss Software SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 130,40 | 131,20 | 130,00 | 130,00 | -0,61% | 5.473,00 |
| 26.09.2024 | 128,60 | 131,60 | 128,60 | 130,80 | 1,87% | 10.005,00 |
| 25.09.2024 | 127,80 | 128,80 | 126,40 | 128,40 | 0,47% | 9.637,00 |
| 24.09.2024 | 132,00 | 132,20 | 126,60 | 127,80 | -2,74% | 25.300,00 |
| 23.09.2024 | 130,20 | 132,60 | 130,20 | 131,40 | 1,23% | 12.113,00 |
| 20.09.2024 | 130,60 | 131,20 | 129,20 | 129,80 | 1,25% | 39.680,00 |
| 19.09.2024 | 127,60 | 129,00 | 126,80 | 128,20 | 0,94% | 7.880,00 |
| 18.09.2024 | 126,00 | 128,80 | 125,80 | 127,00 | 0,32% | 32.162,00 |
| 17.09.2024 | 122,00 | 126,80 | 122,00 | 126,60 | 4,11% | 29.207,00 |
| 16.09.2024 | 119,20 | 122,60 | 118,80 | 121,60 | 2,88% | 17.800,00 |
| 13.09.2024 | 118,20 | 118,80 | 116,60 | 118,20 | 0,00% | 9.383,00 |
| 12.09.2024 | 117,40 | 118,40 | 116,20 | 118,20 | 1,72% | 11.367,00 |
| 11.09.2024 | 119,40 | 119,40 | 115,60 | 116,20 | -2,35% | 14.914,00 |
| 10.09.2024 | 119,20 | 120,40 | 118,80 | 119,00 | 0,17% | 14.802,00 |
| 09.09.2024 | 118,20 | 119,40 | 115,20 | 118,80 | 0,68% | 42.886,00 |
| 06.09.2024 | 122,00 | 123,00 | 116,60 | 118,00 | -11,01% | 100.931,00 |
| 05.09.2024 | 140,00 | 140,00 | 132,60 | 132,60 | -4,88% | 8.133,00 |
| 04.09.2024 | 140,60 | 144,00 | 139,20 | 139,40 | -1,69% | 5.291,00 |
| 03.09.2024 | 142,40 | 146,40 | 141,40 | 141,80 | -0,14% | 15.774,00 |
| 02.09.2024 | 139,60 | 142,40 | 138,40 | 142,00 | 2,31% | 6.775,00 |
| 30.08.2024 | 137,20 | 139,00 | 137,20 | 138,80 | 0,87% | 9.652,00 |
| 29.08.2024 | 138,40 | 138,60 | 136,80 | 137,60 | -0,72% | 5.665,00 |
| 28.08.2024 | 141,40 | 142,80 | 138,60 | 138,60 | -2,39% | 6.469,00 |
| 27.08.2024 | 142,00 | 143,40 | 141,40 | 142,00 | -0,14% | 3.198,00 |
| 26.08.2024 | 140,20 | 142,40 | 138,40 | 142,20 | 0,99% | 5.678,00 |
| 23.08.2024 | 142,40 | 142,60 | 139,40 | 140,80 | -0,71% | 9.882,00 |
| 22.08.2024 | 143,00 | 145,00 | 141,40 | 141,80 | -0,98% | 8.427,00 |
| 21.08.2024 | 143,00 | 144,40 | 141,80 | 143,20 | 0,42% | 10.462,00 |
| 20.08.2024 | 141,60 | 143,80 | 141,00 | 142,60 | 0,85% | 8.936,00 |
| 19.08.2024 | 137,40 | 141,40 | 136,40 | 141,40 | 3,97% | 10.867,00 |
| 16.08.2024 | 139,80 | 140,00 | 135,20 | 136,00 | -1,88% | 6.295,00 |
| 15.08.2024 | 136,40 | 138,60 | 135,00 | 138,60 | 1,91% | 4.640,00 |
| 14.08.2024 | 135,00 | 137,60 | 134,00 | 136,00 | 0,44% | 4.194,00 |
| 13.08.2024 | 136,40 | 136,40 | 132,00 | 135,40 | -0,29% | 6.335,00 |
| 12.08.2024 | 134,20 | 139,20 | 134,20 | 135,80 | 0,74% | 8.617,00 |
| 09.08.2024 | 131,40 | 135,40 | 130,20 | 134,80 | 2,59% | 12.009,00 |
| 08.08.2024 | 130,40 | 132,00 | 128,00 | 131,40 | 0,00% | 6.938,00 |
| 07.08.2024 | 131,80 | 132,40 | 130,00 | 131,40 | -0,45% | 5.114,00 |
| 06.08.2024 | 131,80 | 133,80 | 129,40 | 132,00 | -0,30% | 8.077,00 |
| 05.08.2024 | 133,00 | 134,60 | 126,40 | 132,40 | -1,34% | 43.226,00 |