108,100€
-1,19%
Echtzeit-Aktienkurs ATOSS SOFTWARE SE INH O.N
Bid:
Ask:
Aktienkurse zur ATOSS SOFTWARE SE INH O.N Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 110,00 | 111,00 | 106,40 | 107,40 | -1,83% | 11.980,00 |
| 06.11.2025 | 111,20 | 113,40 | 109,00 | 109,40 | -2,50% | 11.682,00 |
| 05.11.2025 | 111,00 | 112,80 | 109,80 | 112,20 | 0,36% | 21.568,00 |
| 04.11.2025 | 112,40 | 113,40 | 111,40 | 111,80 | -1,58% | 12.620,00 |
| 03.11.2025 | 116,80 | 117,00 | 113,40 | 113,60 | -2,24% | 17.124,00 |
| 31.10.2025 | 119,20 | 119,60 | 115,20 | 116,20 | -2,19% | 14.920,00 |
| 30.10.2025 | 118,40 | 119,60 | 118,40 | 118,80 | 0,51% | 12.735,00 |
| 29.10.2025 | 120,00 | 120,60 | 117,40 | 118,20 | -1,99% | 25.673,00 |
| 28.10.2025 | 119,20 | 121,40 | 118,60 | 120,60 | 0,50% | 16.258,00 |
| 27.10.2025 | 121,20 | 121,20 | 119,20 | 120,00 | -0,50% | 12.405,00 |
| 24.10.2025 | 120,60 | 123,20 | 119,40 | 120,60 | -0,66% | 25.682,00 |
| 23.10.2025 | 115,20 | 121,40 | 113,20 | 121,40 | 13,88% | 67.105,00 |
| 22.10.2025 | 107,40 | 108,00 | 105,60 | 106,60 | -1,66% | 18.162,00 |
| 21.10.2025 | 105,60 | 108,40 | 105,60 | 108,40 | 1,88% | 13.063,00 |
| 20.10.2025 | 103,40 | 106,40 | 103,40 | 106,40 | 2,31% | 12.608,00 |
| 17.10.2025 | 103,40 | 104,20 | 101,40 | 104,00 | -0,57% | 21.651,00 |
| 16.10.2025 | 104,40 | 106,00 | 103,80 | 104,60 | 0,00% | 26.866,00 |
| 15.10.2025 | 105,40 | 105,60 | 104,40 | 104,60 | -0,19% | 21.926,00 |
| 14.10.2025 | 110,60 | 111,00 | 104,00 | 104,80 | -6,76% | 21.785,00 |
| 13.10.2025 | 109,60 | 112,60 | 109,60 | 112,40 | 2,74% | 19.846,00 |
| 10.10.2025 | 112,40 | 113,00 | 109,40 | 109,40 | -2,67% | 11.387,00 |
| 09.10.2025 | 112,20 | 112,60 | 111,40 | 112,40 | 0,18% | 13.137,00 |
| 08.10.2025 | 112,20 | 113,00 | 111,40 | 112,20 | 0,36% | 11.073,00 |
| 07.10.2025 | 111,60 | 114,00 | 111,60 | 111,80 | 0,36% | 16.324,00 |
| 06.10.2025 | 111,20 | 111,80 | 108,60 | 111,40 | 0,91% | 19.150,00 |
| 03.10.2025 | 111,40 | 112,60 | 110,00 | 110,40 | -0,54% | 38.290,00 |
| 02.10.2025 | 108,80 | 111,00 | 108,40 | 111,00 | 2,59% | 25.962,00 |
| 01.10.2025 | 109,00 | 109,40 | 107,00 | 108,20 | -1,64% | 16.449,00 |
| 30.09.2025 | 107,60 | 110,20 | 107,40 | 110,00 | 2,23% | 27.684,00 |
| 29.09.2025 | 106,80 | 108,00 | 106,20 | 107,60 | 1,89% | 15.296,00 |
| 26.09.2025 | 107,00 | 107,00 | 104,80 | 105,60 | -0,94% | 14.574,00 |
| 25.09.2025 | 105,20 | 106,60 | 105,00 | 106,60 | 1,33% | 16.511,00 |
| 24.09.2025 | 106,40 | 107,80 | 105,00 | 105,20 | -1,13% | 35.960,00 |
| 23.09.2025 | 103,60 | 108,40 | 102,80 | 106,40 | 3,30% | 22.119,00 |
| 22.09.2025 | 102,80 | 103,60 | 101,60 | 103,00 | 0,00% | 19.615,00 |
| 19.09.2025 | 103,20 | 104,20 | 102,40 | 103,00 | -0,19% | 31.592,00 |
| 18.09.2025 | 100,60 | 104,00 | 100,00 | 103,20 | 3,20% | 23.133,00 |
| 17.09.2025 | 102,60 | 103,40 | 100,00 | 100,00 | -1,96% | 31.342,00 |
| 16.09.2025 | 103,80 | 106,40 | 102,00 | 102,00 | 3,03% | 65.235,00 |
| 15.09.2025 | 100,00 | 101,60 | 98,90 | 99,00 | -1,79% | 92.290,00 |
| 12.09.2025 | 101,00 | 101,80 | 99,80 | 100,80 | 0,60% | 20.111,00 |
| 11.09.2025 | 101,60 | 102,60 | 100,00 | 100,20 | -1,38% | 13.783,00 |
| 10.09.2025 | 102,60 | 104,00 | 101,40 | 101,60 | -0,39% | 30.645,00 |
| 09.09.2025 | 101,80 | 103,00 | 100,40 | 102,00 | 0,20% | 18.164,00 |
| 08.09.2025 | 100,80 | 101,80 | 100,00 | 101,80 | 1,39% | 16.752,00 |
| 05.09.2025 | 99,90 | 100,40 | 98,80 | 100,40 | 1,11% | 30.267,00 |
| 04.09.2025 | 99,00 | 99,90 | 98,00 | 99,30 | 0,30% | 16.993,00 |
| 03.09.2025 | 99,20 | 100,20 | 97,70 | 99,00 | -0,30% | 17.592,00 |
| 02.09.2025 | 101,80 | 101,80 | 98,80 | 99,30 | -2,46% | 18.613,00 |
| 01.09.2025 | 102,60 | 103,20 | 101,60 | 101,80 | -0,78% | 8.827,00 |
| 29.08.2025 | 103,40 | 105,40 | 102,00 | 102,60 | -1,16% | 15.185,00 |
| 28.08.2025 | 103,40 | 104,20 | 103,40 | 103,80 | 0,19% | 10.072,00 |
| 27.08.2025 | 103,40 | 104,20 | 103,00 | 103,60 | 0,19% | 10.200,00 |
| 26.08.2025 | 103,20 | 104,00 | 102,40 | 103,40 | -0,77% | 16.955,00 |
| 25.08.2025 | 103,40 | 104,60 | 103,00 | 104,20 | 0,19% | 9.760,00 |
| 22.08.2025 | 103,80 | 105,20 | 103,40 | 104,00 | -0,38% | 9.344,00 |
| 21.08.2025 | 103,40 | 104,80 | 102,40 | 104,40 | 0,97% | 11.185,00 |
| 20.08.2025 | 102,60 | 104,80 | 102,20 | 103,40 | -0,19% | 14.224,00 |
| 19.08.2025 | 105,20 | 107,00 | 103,60 | 103,60 | -1,89% | 25.923,00 |
| 18.08.2025 | 107,00 | 107,40 | 104,20 | 105,60 | -1,12% | 16.054,00 |
| 15.08.2025 | 108,60 | 109,00 | 105,80 | 106,80 | -1,29% | 27.630,00 |
| 14.08.2025 | 109,00 | 110,20 | 108,20 | 108,20 | -0,92% | 12.245,00 |
| 13.08.2025 | 109,00 | 111,00 | 109,00 | 109,20 | 0,74% | 19.364,00 |
| 12.08.2025 | 113,60 | 113,60 | 108,40 | 108,40 | -4,58% | 39.640,00 |
| 11.08.2025 | 115,60 | 116,60 | 113,60 | 113,60 | -1,39% | 16.334,00 |
| 08.08.2025 | 113,00 | 116,80 | 112,60 | 115,20 | 1,05% | 23.540,00 |
| 07.08.2025 | 113,00 | 114,80 | 112,00 | 114,00 | 0,88% | 34.161,00 |
| 06.08.2025 | 116,80 | 117,20 | 113,00 | 113,00 | -2,75% | 20.190,00 |
| 05.08.2025 | 116,60 | 118,00 | 115,80 | 116,20 | 0,17% | 14.232,00 |
| 04.08.2025 | 117,20 | 117,80 | 115,20 | 116,00 | -0,34% | 11.404,00 |
| 01.08.2025 | 117,00 | 117,80 | 114,40 | 116,40 | -1,19% | 26.565,00 |
| 31.07.2025 | 119,20 | 120,40 | 117,40 | 117,80 | -1,34% | 25.484,00 |
| 30.07.2025 | 120,00 | 121,00 | 118,80 | 119,40 | -0,33% | 16.905,00 |
| 29.07.2025 | 122,00 | 122,40 | 119,80 | 119,80 | -0,83% | 18.107,00 |
| 28.07.2025 | 119,00 | 124,20 | 118,60 | 120,80 | -0,66% | 32.242,00 |
| 25.07.2025 | 127,00 | 127,40 | 121,60 | 121,60 | -4,55% | 23.456,00 |
| 24.07.2025 | 139,60 | 139,60 | 124,80 | 127,40 | -8,74% | 60.498,00 |
| 23.07.2025 | 141,60 | 141,60 | 139,00 | 139,60 | -0,71% | 9.641,00 |
| 22.07.2025 | 145,00 | 147,20 | 140,60 | 140,60 | -2,77% | 12.252,00 |
| 21.07.2025 | 145,60 | 145,80 | 144,00 | 144,60 | 0,00% | 7.402,00 |
| 18.07.2025 | 145,20 | 146,00 | 143,40 | 144,60 | 0,14% | 4.811,00 |
| 17.07.2025 | 146,00 | 147,60 | 142,80 | 144,40 | -0,14% | 8.645,00 |
| 16.07.2025 | 141,20 | 146,40 | 140,20 | 144,60 | 2,70% | 15.935,00 |
| 15.07.2025 | 140,40 | 142,00 | 140,20 | 140,80 | 0,72% | 6.028,00 |
| 14.07.2025 | 141,00 | 142,20 | 138,60 | 139,80 | -1,41% | 8.065,00 |
| 11.07.2025 | 140,80 | 142,00 | 140,00 | 141,80 | -0,28% | 8.999,00 |
| 10.07.2025 | 142,00 | 144,00 | 142,00 | 142,20 | 0,14% | 6.352,00 |
| 09.07.2025 | 142,00 | 142,20 | 140,60 | 142,00 | -0,14% | 6.521,00 |
| 08.07.2025 | 142,00 | 142,80 | 141,40 | 142,20 | 0,00% | 5.926,00 |
| 07.07.2025 | 140,00 | 142,80 | 140,00 | 142,20 | 1,72% | 10.883,00 |
| 04.07.2025 | 138,00 | 140,80 | 137,80 | 139,80 | 0,72% | 7.270,00 |
| 03.07.2025 | 138,40 | 138,80 | 137,20 | 138,80 | 1,17% | 5.424,00 |
| 02.07.2025 | 139,60 | 140,00 | 136,80 | 137,20 | -3,11% | 7.416,00 |
| 01.07.2025 | 141,60 | 143,20 | 139,60 | 141,60 | 0,43% | 11.527,00 |
| 30.06.2025 | 140,00 | 142,20 | 139,80 | 141,00 | 0,71% | 8.273,00 |
| 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 |