142,200€
1,57%
Echtzeit-Aktienkurs Atoss Software SE
Bid:
Ask:
Aktienkurse zur Atoss Software SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 141,20 | 142,10 | 139,70 | 141,30 | 0,93% | - |
| 27.06.2025 | 137,60 | 140,40 | 137,00 | 140,00 | 1,89% | 9.230,00 |
| 26.06.2025 | 140,20 | 140,20 | 136,60 | 137,40 | -0,29% | 6.363,00 |
| 25.06.2025 | 142,40 | 143,60 | 137,20 | 137,80 | -3,09% | 12.429,00 |
| 24.06.2025 | 140,60 | 143,00 | 140,60 | 142,20 | 2,16% | 16.603,00 |
| 23.06.2025 | 137,80 | 140,00 | 137,80 | 139,20 | 0,14% | 9.426,00 |
| 20.06.2025 | 139,00 | 143,00 | 138,60 | 139,00 | 1,31% | 24.242,00 |
| 19.06.2025 | 137,00 | 138,60 | 136,40 | 137,20 | 0,15% | 11.360,00 |
| 18.06.2025 | 136,00 | 137,60 | 135,40 | 137,00 | 0,29% | 8.320,00 |
| 17.06.2025 | 136,40 | 136,60 | 135,20 | 136,60 | -0,44% | 4.026,00 |
| 16.06.2025 | 137,60 | 140,00 | 135,80 | 137,20 | 0,15% | 8.310,00 |
| 13.06.2025 | 140,80 | 140,80 | 134,60 | 137,00 | -0,29% | 5.718,00 |
| 12.06.2025 | 140,20 | 140,60 | 133,20 | 137,40 | -1,86% | 15.595,00 |
| 11.06.2025 | 138,60 | 140,60 | 138,00 | 140,00 | 1,30% | 12.696,00 |
| 10.06.2025 | 136,60 | 139,40 | 136,00 | 138,20 | 0,73% | 9.754,00 |
| 09.06.2025 | 137,20 | 137,80 | 136,00 | 137,20 | 0,44% | 3.018,00 |
| 06.06.2025 | 137,00 | 138,40 | 136,20 | 136,60 | -0,87% | 7.598,00 |
| 05.06.2025 | 137,00 | 138,80 | 136,00 | 137,80 | 1,17% | 4.942,00 |
| 04.06.2025 | 135,60 | 137,40 | 135,00 | 136,20 | 1,34% | 7.965,00 |
| 03.06.2025 | 134,00 | 135,40 | 132,40 | 134,40 | 1,05% | 6.593,00 |
| 02.06.2025 | 129,80 | 134,00 | 129,80 | 133,00 | 2,47% | 13.845,00 |
| 30.05.2025 | 129,80 | 130,40 | 129,00 | 129,80 | 0,00% | 12.692,00 |
| 29.05.2025 | 132,00 | 132,00 | 128,80 | 129,80 | -0,92% | 4.378,00 |
| 28.05.2025 | 131,40 | 132,80 | 130,60 | 131,00 | -0,15% | 6.075,00 |
| 27.05.2025 | 127,20 | 132,20 | 127,20 | 131,20 | 2,34% | 8.279,00 |
| 26.05.2025 | 128,00 | 129,00 | 127,00 | 128,20 | 1,10% | 15.946,00 |
| 23.05.2025 | 130,60 | 130,60 | 125,40 | 126,80 | -2,61% | 11.892,00 |
| 22.05.2025 | 132,40 | 132,40 | 129,20 | 130,20 | -1,06% | 5.939,00 |
| 21.05.2025 | 131,20 | 132,60 | 131,20 | 131,60 | 0,00% | 14.633,00 |
| 20.05.2025 | 133,00 | 134,80 | 130,60 | 131,60 | -1,20% | 9.488,00 |
| 19.05.2025 | 132,20 | 133,20 | 130,80 | 133,20 | 0,45% | 10.831,00 |
| 16.05.2025 | 132,80 | 134,00 | 130,20 | 132,60 | -0,30% | 16.740,00 |
| 15.05.2025 | 132,00 | 133,40 | 131,00 | 133,00 | 0,61% | 4.463,00 |
| 14.05.2025 | 134,00 | 134,20 | 131,20 | 132,20 | -0,90% | 7.288,00 |
| 13.05.2025 | 135,00 | 135,60 | 131,60 | 133,40 | -0,74% | 6.050,00 |
| 12.05.2025 | 132,20 | 137,60 | 131,20 | 134,40 | 1,82% | 10.680,00 |
| 09.05.2025 | 134,20 | 134,40 | 132,00 | 132,00 | -1,20% | 6.375,00 |
| 08.05.2025 | 132,00 | 134,40 | 132,00 | 133,60 | 1,21% | 5.741,00 |
| 07.05.2025 | 132,80 | 132,80 | 131,00 | 132,00 | -0,30% | 8.437,00 |
| 06.05.2025 | 133,00 | 133,00 | 130,60 | 132,40 | -0,45% | 7.400,00 |
| 05.05.2025 | 131,40 | 133,00 | 131,20 | 133,00 | 1,06% | 6.439,00 |
| 02.05.2025 | 131,00 | 132,00 | 130,00 | 131,60 | -0,45% | 8.157,00 |
| 30.04.2025 | 132,00 | 132,40 | 130,40 | 132,20 | 0,15% | 10.413,00 |
| 29.04.2025 | 130,40 | 132,60 | 130,20 | 132,00 | 1,54% | 13.431,00 |
| 28.04.2025 | 132,00 | 132,00 | 129,80 | 130,00 | -1,52% | 8.777,00 |
| 25.04.2025 | 137,60 | 139,00 | 130,20 | 132,00 | -3,93% | 12.986,00 |
| 24.04.2025 | 136,80 | 138,40 | 135,40 | 137,40 | 0,29% | 11.044,00 |
| 23.04.2025 | 136,00 | 137,40 | 134,40 | 137,00 | 2,09% | 16.398,00 |
| 22.04.2025 | 132,40 | 134,20 | 129,80 | 134,20 | 1,05% | 12.965,00 |
| 17.04.2025 | 133,60 | 134,20 | 130,60 | 132,80 | -0,90% | 14.038,00 |
| 16.04.2025 | 133,80 | 134,00 | 131,00 | 134,00 | 0,90% | 14.355,00 |
| 15.04.2025 | 131,60 | 133,20 | 130,40 | 132,80 | 1,84% | 11.200,00 |
| 14.04.2025 | 127,00 | 130,80 | 127,00 | 130,40 | 2,68% | 11.661,00 |
| 11.04.2025 | 125,60 | 128,00 | 123,40 | 127,00 | 2,75% | 12.273,00 |
| 10.04.2025 | 129,40 | 129,40 | 123,60 | 123,60 | 1,98% | 15.913,00 |
| 09.04.2025 | 120,00 | 123,00 | 119,20 | 121,20 | -1,94% | 15.716,00 |
| 08.04.2025 | 120,00 | 124,80 | 120,00 | 123,60 | 3,17% | 11.619,00 |
| 07.04.2025 | 112,00 | 126,80 | 110,00 | 119,80 | -1,64% | 42.276,00 |
| 04.04.2025 | 125,00 | 126,40 | 119,20 | 121,80 | -3,33% | 28.047,00 |
| 03.04.2025 | 124,60 | 127,00 | 124,60 | 126,00 | -1,56% | 15.962,00 |
| 02.04.2025 | 124,80 | 128,00 | 122,80 | 128,00 | 1,43% | 17.732,00 |
| 01.04.2025 | 124,60 | 127,80 | 124,60 | 126,20 | 0,96% | 12.597,00 |
| 31.03.2025 | 126,00 | 127,00 | 122,80 | 125,00 | -2,04% | 13.189,00 |
| 28.03.2025 | 126,60 | 128,60 | 125,80 | 127,60 | 0,47% | 12.456,00 |
| 27.03.2025 | 126,80 | 128,20 | 123,40 | 127,00 | -0,63% | 13.056,00 |
| 26.03.2025 | 129,40 | 130,20 | 127,00 | 127,80 | -1,08% | 11.184,00 |
| 25.03.2025 | 130,40 | 130,40 | 128,80 | 129,20 | -0,77% | 6.870,00 |
| 24.03.2025 | 130,00 | 131,20 | 127,80 | 130,20 | 1,09% | 6.964,00 |
| 21.03.2025 | 126,80 | 129,40 | 125,80 | 128,80 | 0,63% | 20.072,00 |
| 20.03.2025 | 130,40 | 131,00 | 127,60 | 128,00 | -1,23% | 8.517,00 |
| 19.03.2025 | 129,00 | 130,20 | 126,60 | 129,60 | 0,47% | 13.525,00 |
| 18.03.2025 | 122,60 | 129,00 | 122,60 | 129,00 | 5,39% | 14.081,00 |
| 17.03.2025 | 121,80 | 123,80 | 121,80 | 122,40 | -0,33% | 17.798,00 |
| 14.03.2025 | 119,80 | 123,40 | 118,20 | 122,80 | 1,82% | 19.908,00 |
| 13.03.2025 | 125,60 | 127,20 | 120,20 | 120,60 | -3,98% | 15.912,00 |
| 12.03.2025 | 123,00 | 133,40 | 121,40 | 125,60 | 2,11% | 38.447,00 |
| 11.03.2025 | 119,40 | 124,60 | 119,00 | 123,00 | 1,65% | 41.508,00 |
| 10.03.2025 | 119,20 | 122,00 | 118,00 | 121,00 | 2,54% | 28.936,00 |
| 07.03.2025 | 118,20 | 120,00 | 116,20 | 118,00 | -0,67% | 12.874,00 |
| 06.03.2025 | 119,60 | 120,00 | 116,40 | 118,80 | 0,17% | 20.131,00 |
| 05.03.2025 | 117,40 | 120,40 | 117,40 | 118,60 | 3,13% | 12.750,00 |
| 04.03.2025 | 117,00 | 117,40 | 114,20 | 115,00 | -2,54% | 12.104,00 |
| 03.03.2025 | 117,00 | 119,20 | 116,80 | 118,00 | 0,85% | 10.178,00 |
| 28.02.2025 | 117,00 | 117,00 | 113,60 | 117,00 | -0,51% | 49.075,00 |
| 27.02.2025 | 119,20 | 119,20 | 116,80 | 117,60 | -0,68% | 15.086,00 |
| 26.02.2025 | 117,40 | 119,00 | 117,40 | 118,40 | 0,68% | 7.115,00 |
| 25.02.2025 | 117,60 | 118,40 | 116,20 | 117,60 | -0,68% | 22.052,00 |
| 24.02.2025 | 118,60 | 118,80 | 116,60 | 118,40 | 0,68% | 8.880,00 |
| 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 |