113,200€
0,71%
Echtzeit-Aktienkurs Atoss Software SE
Bid:
Ask:
Aktienkurse zur Atoss Software SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 112,90 | 113,80 | 112,00 | 113,10 | 0,62% | 1,00 |
| 21.01.2025 | 108,20 | 112,40 | 108,20 | 112,40 | 2,18% | 20,00 |
| 20.01.2025 | 110,60 | 110,80 | 110,00 | 110,00 | 0,00% | 61,00 |
| 17.01.2025 | 109,00 | 110,00 | 109,00 | 110,00 | 0,73% | 80,00 |
| 16.01.2025 | 111,20 | 111,20 | 109,20 | 109,20 | -1,44% | 40,00 |
| 15.01.2025 | 109,00 | 110,80 | 108,80 | 110,80 | 1,47% | 66,00 |
| 14.01.2025 | 112,40 | 112,60 | 109,20 | 109,20 | -1,97% | 20,00 |
| 13.01.2025 | 113,80 | 113,80 | 111,40 | 111,40 | -2,28% | 496,00 |
| 10.01.2025 | 113,20 | 114,00 | 113,20 | 114,00 | 0,00% | - |
| 09.01.2025 | 114,00 | 114,00 | 114,00 | 114,00 | -0,70% | 1,00 |
| 08.01.2025 | 114,60 | 116,60 | 114,60 | 114,80 | -2,38% | 83,00 |
| 07.01.2025 | 116,60 | 117,60 | 116,60 | 117,60 | 0,34% | - |
| 06.01.2025 | 115,20 | 117,20 | 115,20 | 117,20 | 1,56% | 986,00 |
| 03.01.2025 | 114,40 | 115,40 | 114,40 | 115,40 | 0,52% | - |
| 02.01.2025 | 113,80 | 114,80 | 113,20 | 114,80 | 1,59% | 40,00 |
| 30.12.2024 | 111,60 | 113,00 | 111,60 | 113,00 | -1,74% | 400,00 |
| 27.12.2024 | 114,20 | 115,00 | 114,00 | 115,00 | 0,52% | 362,00 |
| 23.12.2024 | 107,80 | 114,40 | 107,80 | 114,40 | 5,54% | 130,00 |
| 20.12.2024 | 109,20 | 109,80 | 108,40 | 108,40 | -2,34% | 50,00 |
| 19.12.2024 | 115,20 | 115,60 | 111,00 | 111,00 | -5,93% | 67,00 |
| 18.12.2024 | 115,40 | 118,00 | 115,40 | 118,00 | 1,72% | 15,00 |
| 17.12.2024 | 117,40 | 118,20 | 116,00 | 116,00 | -1,86% | 100,00 |
| 16.12.2024 | 118,20 | 118,20 | 118,20 | 118,20 | -0,34% | 6,00 |
| 13.12.2024 | 117,20 | 119,20 | 117,20 | 118,60 | -0,50% | 32,00 |
| 12.12.2024 | 120,20 | 120,20 | 119,20 | 119,20 | -1,00% | 5,00 |
| 11.12.2024 | 119,40 | 120,40 | 119,00 | 120,40 | 0,84% | 26,00 |
| 10.12.2024 | 119,40 | 119,40 | 119,40 | 119,40 | -0,17% | - |
| 09.12.2024 | 121,80 | 122,00 | 118,40 | 119,60 | -2,61% | 528,00 |
| 06.12.2024 | 127,60 | 128,00 | 122,80 | 122,80 | -4,21% | 84,00 |
| 05.12.2024 | 127,00 | 128,20 | 127,00 | 128,20 | 1,10% | 2,00 |
| 04.12.2024 | 123,40 | 126,80 | 123,40 | 126,80 | 4,11% | 55,00 |
| 03.12.2024 | 122,00 | 122,00 | 121,80 | 121,80 | -0,98% | - |
| 02.12.2024 | 122,00 | 125,40 | 122,00 | 123,00 | -0,65% | 26,00 |
| 29.11.2024 | 122,20 | 123,80 | 122,00 | 123,80 | 1,31% | 20,00 |
| 28.11.2024 | 118,80 | 122,20 | 118,80 | 122,20 | 2,35% | 20,00 |
| 27.11.2024 | 120,00 | 120,00 | 119,40 | 119,40 | -0,50% | - |
| 26.11.2024 | 118,00 | 120,00 | 118,00 | 120,00 | 1,35% | 340,00 |
| 25.11.2024 | 118,80 | 120,00 | 118,40 | 118,40 | -0,50% | 29,00 |
| 22.11.2024 | 118,60 | 119,00 | 118,60 | 119,00 | -0,17% | 4,00 |
| 21.11.2024 | 116,10 | 119,60 | 115,50 | 119,20 | 3,29% | - |
| 20.11.2024 | 115,40 | 115,40 | 115,40 | 115,40 | 1,41% | - |
| 19.11.2024 | 115,20 | 115,20 | 113,80 | 113,80 | -0,70% | 40,00 |
| 18.11.2024 | 113,60 | 116,40 | 113,60 | 114,60 | -0,69% | 360,00 |
| 15.11.2024 | 118,20 | 118,20 | 115,00 | 115,40 | -3,83% | 60,00 |
| 14.11.2024 | 120,60 | 120,60 | 120,00 | 120,00 | 1,18% | 65,00 |
| 13.11.2024 | 118,60 | 118,60 | 118,60 | 118,60 | 0,68% | - |
| 12.11.2024 | 117,40 | 120,00 | 117,40 | 117,80 | 0,17% | 55,00 |
| 11.11.2024 | 118,60 | 120,60 | 117,60 | 117,60 | -1,01% | 237,00 |
| 08.11.2024 | 118,00 | 118,80 | 116,20 | 118,80 | 0,17% | 53,00 |
| 07.11.2024 | 112,80 | 118,60 | 112,80 | 118,60 | 2,60% | 20,00 |
| 06.11.2024 | 120,00 | 120,20 | 115,60 | 115,60 | -3,67% | 146,00 |
| 05.11.2024 | 121,00 | 121,00 | 120,00 | 120,00 | -0,17% | 5,00 |
| 04.11.2024 | 120,00 | 120,20 | 119,60 | 120,20 | -0,17% | 14,00 |
| 01.11.2024 | 120,60 | 120,80 | 120,40 | 120,40 | -0,82% | 40,00 |
| 31.10.2024 | 124,80 | 124,80 | 121,40 | 121,40 | -6,04% | 10,00 |
| 30.10.2024 | 128,60 | 129,20 | 128,60 | 129,20 | 0,47% | 15,00 |
| 29.10.2024 | 130,60 | 130,60 | 128,60 | 128,60 | -2,28% | 186,00 |
| 28.10.2024 | 131,60 | 131,60 | 131,60 | 131,60 | 1,08% | - |
| 25.10.2024 | 126,40 | 130,20 | 125,40 | 130,20 | 3,01% | 35,00 |
| 24.10.2024 | 130,00 | 130,00 | 126,40 | 126,40 | -2,92% | 171,00 |
| 23.10.2024 | 133,40 | 134,60 | 130,20 | 130,20 | -2,40% | 69,00 |
| 22.10.2024 | 133,20 | 133,40 | 133,20 | 133,40 | -1,91% | - |
| 21.10.2024 | 136,00 | 136,00 | 136,00 | 136,00 | -0,44% | 50,00 |
| 18.10.2024 | 135,20 | 137,00 | 135,20 | 136,60 | 1,19% | 58,00 |
| 17.10.2024 | 137,60 | 137,60 | 135,00 | 135,00 | -2,03% | 6,00 |
| 16.10.2024 | 135,80 | 137,80 | 135,80 | 137,80 | 1,62% | 57,00 |
| 15.10.2024 | 134,20 | 135,60 | 134,20 | 135,60 | 0,44% | - |
| 14.10.2024 | 133,00 | 135,00 | 131,00 | 135,00 | 1,81% | 190,00 |
| 11.10.2024 | 133,00 | 133,00 | 131,20 | 132,60 | 0,91% | 76,00 |
| 10.10.2024 | 133,00 | 133,00 | 131,40 | 131,40 | -0,90% | - |
| 09.10.2024 | 132,40 | 132,60 | 132,40 | 132,60 | 2,00% | - |
| 08.10.2024 | 128,80 | 131,20 | 128,80 | 130,00 | 3,50% | 69,00 |
| 07.10.2024 | 125,60 | 125,60 | 125,60 | 125,60 | 0,00% | - |
| 04.10.2024 | 123,80 | 126,60 | 123,80 | 125,60 | 1,45% | 213,00 |
| 03.10.2024 | 124,40 | 124,40 | 123,80 | 123,80 | -2,67% | - |
| 02.10.2024 | 127,20 | 127,20 | 127,20 | 127,20 | -1,85% | - |
| 01.10.2024 | 131,00 | 131,00 | 129,40 | 129,60 | 0,47% | - |
| 30.09.2024 | 131,00 | 131,00 | 128,60 | 129,00 | -1,07% | 150,00 |
| 27.09.2024 | 130,40 | 130,40 | 130,40 | 130,40 | 0,15% | - |
| 26.09.2024 | 128,60 | 130,20 | 128,60 | 130,20 | 2,36% | 58,00 |
| 25.09.2024 | 126,40 | 127,20 | 126,40 | 127,20 | 0,32% | 2,00 |
| 24.09.2024 | 130,20 | 132,20 | 126,80 | 126,80 | -2,91% | 27,00 |
| 23.09.2024 | 132,00 | 132,00 | 130,60 | 130,60 | 0,15% | 145,00 |
| 20.09.2024 | 130,20 | 130,40 | 130,00 | 130,40 | 1,56% | 145,00 |
| 19.09.2024 | 127,40 | 128,40 | 127,40 | 128,40 | 1,26% | 15,00 |
| 18.09.2024 | 126,80 | 126,80 | 126,80 | 126,80 | -0,16% | - |
| 17.09.2024 | 120,00 | 127,00 | 120,00 | 127,00 | 4,27% | 489,00 |
| 16.09.2024 | 119,20 | 121,80 | 119,00 | 121,80 | 3,57% | 35,00 |
| 13.09.2024 | 118,00 | 118,60 | 117,60 | 117,60 | 0,86% | 95,00 |
| 12.09.2024 | 116,40 | 116,60 | 116,40 | 116,60 | -0,34% | 5,00 |
| 11.09.2024 | 118,60 | 118,60 | 117,00 | 117,00 | -2,50% | 18,00 |
| 10.09.2024 | 118,20 | 120,00 | 118,20 | 120,00 | 1,01% | 343,00 |
| 09.09.2024 | 118,00 | 118,80 | 117,00 | 118,80 | 0,34% | 478,00 |
| 06.09.2024 | 123,00 | 123,00 | 118,20 | 118,40 | -5,13% | 366,00 |
| 05.09.2024 | 140,00 | 140,00 | 124,80 | 124,80 | -10,86% | 60,00 |
| 04.09.2024 | 139,60 | 143,00 | 139,60 | 140,00 | -1,69% | 496,00 |
| 03.09.2024 | 140,60 | 144,60 | 140,60 | 142,40 | 2,74% | 54,00 |
| 02.09.2024 | 137,20 | 139,00 | 137,20 | 138,60 | 0,00% | - |
| 30.08.2024 | 137,40 | 138,60 | 137,40 | 138,60 | 1,17% | 2,00 |
| 29.08.2024 | 138,00 | 138,00 | 137,00 | 137,00 | -1,58% | 10,00 |