125,700€
1,53%
Echtzeit-Aktienkurs Atoss Software SE
Bid:
Ask:
Aktienkurse zur Atoss Software SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.08.2024 | 141,60 | 141,80 | 139,20 | 139,20 | -2,66% | 7,00 |
| 27.08.2024 | 142,00 | 143,00 | 141,80 | 143,00 | 3,17% | 18,00 |
| 26.08.2024 | 139,20 | 139,20 | 138,60 | 138,60 | -1,56% | 20,00 |
| 23.08.2024 | 141,20 | 141,20 | 139,40 | 140,80 | -1,26% | 5,00 |
| 22.08.2024 | 142,60 | 142,60 | 142,60 | 142,60 | -0,97% | - |
| 21.08.2024 | 143,20 | 144,00 | 142,20 | 144,00 | 0,70% | 221,00 |
| 20.08.2024 | 140,60 | 143,20 | 140,60 | 143,00 | 1,56% | 35,00 |
| 19.08.2024 | 135,40 | 140,80 | 135,40 | 140,80 | 2,33% | 30,00 |
| 16.08.2024 | 137,80 | 139,00 | 137,60 | 137,60 | 1,93% | 13,00 |
| 15.08.2024 | 135,40 | 135,40 | 135,00 | 135,00 | 0,75% | 100,00 |
| 14.08.2024 | 134,60 | 135,00 | 134,00 | 134,00 | -1,62% | - |
| 13.08.2024 | 136,80 | 136,80 | 136,20 | 136,20 | -0,58% | - |
| 12.08.2024 | 138,00 | 138,80 | 137,00 | 137,00 | 2,39% | 114,00 |
| 09.08.2024 | 130,20 | 134,00 | 130,20 | 133,80 | 2,14% | 110,00 |
| 08.08.2024 | 129,80 | 131,00 | 129,80 | 131,00 | -0,30% | 50,00 |
| 07.08.2024 | 131,80 | 132,00 | 130,80 | 131,40 | -1,20% | 5,00 |
| 06.08.2024 | 132,60 | 133,00 | 131,80 | 133,00 | -0,30% | 198,00 |
| 05.08.2024 | 128,60 | 133,40 | 128,20 | 133,40 | -0,30% | 378,00 |
| 02.08.2024 | 133,40 | 134,60 | 133,40 | 133,80 | -0,15% | 114,00 |
| 01.08.2024 | 136,80 | 136,80 | 134,00 | 134,00 | -2,76% | 30,00 |
| 31.07.2024 | 135,60 | 137,80 | 134,60 | 137,80 | 1,03% | 89,00 |
| 30.07.2024 | 133,40 | 136,40 | 133,40 | 136,40 | 1,19% | 25,00 |
| 29.07.2024 | 132,40 | 134,80 | 132,40 | 134,80 | 1,81% | 145,00 |
| 26.07.2024 | 129,60 | 132,40 | 129,60 | 132,40 | 2,32% | 10,00 |
| 25.07.2024 | 128,00 | 131,00 | 128,00 | 129,40 | 0,94% | 35,00 |
| 24.07.2024 | 126,40 | 132,40 | 125,60 | 128,20 | 3,89% | 147,00 |
| 23.07.2024 | 122,40 | 123,40 | 122,40 | 123,40 | 0,98% | 5,00 |
| 22.07.2024 | 122,20 | 122,40 | 122,20 | 122,20 | 2,35% | 3,00 |
| 19.07.2024 | 119,20 | 119,40 | 119,20 | 119,40 | -0,50% | - |
| 18.07.2024 | 119,20 | 120,20 | 119,20 | 120,00 | 0,50% | 103,00 |
| 17.07.2024 | 120,60 | 120,80 | 119,00 | 119,40 | -1,97% | 112,00 |
| 16.07.2024 | 120,00 | 121,80 | 118,60 | 121,80 | 2,01% | 75,00 |
| 15.07.2024 | 118,00 | 120,60 | 116,60 | 119,40 | 4,01% | 95,00 |
| 12.07.2024 | 114,00 | 116,40 | 114,00 | 114,80 | 1,59% | 20,00 |
| 11.07.2024 | 111,20 | 113,00 | 111,20 | 113,00 | 0,89% | 1,00 |
| 10.07.2024 | 112,20 | 114,40 | 112,00 | 112,00 | -2,27% | 75,00 |
| 09.07.2024 | 113,00 | 114,60 | 113,00 | 114,60 | 0,17% | 100,00 |
| 08.07.2024 | 112,60 | 114,40 | 112,40 | 114,40 | 1,24% | 60,00 |
| 05.07.2024 | 110,40 | 113,00 | 110,40 | 113,00 | 1,80% | 20,00 |
| 04.07.2024 | 108,60 | 111,00 | 108,60 | 111,00 | 1,46% | 50,00 |
| 03.07.2024 | 110,80 | 110,80 | 109,40 | 109,40 | 0,55% | 45,00 |
| 02.07.2024 | 109,00 | 109,00 | 108,80 | 108,80 | -1,09% | 100,00 |
| 01.07.2024 | 109,00 | 112,80 | 109,00 | 110,00 | -1,79% | 80,00 |
| 28.06.2024 | 111,60 | 112,00 | 111,00 | 112,00 | -0,53% | 126,00 |
| 27.06.2024 | 112,60 | 112,60 | 111,80 | 112,60 | 1,08% | 18,00 |
| 26.06.2024 | 108,80 | 111,60 | 108,80 | 111,40 | 2,77% | 60,00 |
| 25.06.2024 | 109,00 | 111,80 | 108,40 | 108,40 | -0,55% | 170,00 |
| 24.06.2024 | 117,00 | 117,00 | 109,00 | 109,00 | -4,80% | 130,00 |
| 21.06.2024 | 114,25 | 115,75 | 114,25 | 114,50 | -1,29% | 30,00 |
| 20.06.2024 | 110,75 | 116,00 | 110,75 | 116,00 | 3,11% | 170,00 |
| 19.06.2024 | 114,25 | 114,25 | 112,50 | 112,50 | -1,10% | 286,00 |
| 18.06.2024 | 112,75 | 114,75 | 112,75 | 113,75 | 0,44% | 100,00 |
| 17.06.2024 | 116,75 | 117,75 | 113,25 | 113,25 | -3,00% | 4,00 |
| 14.06.2024 | 116,75 | 118,75 | 116,75 | 116,75 | -0,64% | - |
| 13.06.2024 | 117,75 | 119,25 | 117,50 | 117,50 | -1,67% | 462,00 |
| 12.06.2024 | 115,75 | 119,50 | 115,75 | 119,50 | 2,80% | 76,00 |
| 11.06.2024 | 115,25 | 116,25 | 115,00 | 116,25 | -0,64% | 70,00 |
| 10.06.2024 | 117,00 | 117,00 | 117,00 | 117,00 | -1,06% | - |
| 07.06.2024 | 119,50 | 119,50 | 118,25 | 118,25 | 2,60% | 2,00 |
| 06.06.2024 | 115,25 | 115,25 | 115,25 | 115,25 | -0,43% | - |
| 05.06.2024 | 115,75 | 115,75 | 115,75 | 115,75 | -0,22% | - |
| 04.06.2024 | 113,25 | 116,00 | 113,25 | 116,00 | -0,64% | 20,00 |
| 03.06.2024 | 116,50 | 116,75 | 116,50 | 116,75 | 2,86% | 44,00 |
| 31.05.2024 | 115,00 | 115,00 | 113,00 | 113,50 | -1,52% | - |
| 30.05.2024 | 115,25 | 115,25 | 114,75 | 115,25 | -1,50% | - |
| 29.05.2024 | 117,00 | 117,00 | 117,00 | 117,00 | -0,43% | - |
| 28.05.2024 | 120,75 | 120,75 | 116,00 | 117,50 | -2,69% | 482,00 |
| 27.05.2024 | 120,25 | 120,75 | 120,00 | 120,75 | -0,21% | 70,00 |
| 24.05.2024 | 119,25 | 121,00 | 119,00 | 121,00 | -0,41% | 80,00 |
| 23.05.2024 | 121,25 | 121,50 | 121,25 | 121,50 | -0,21% | 78,00 |
| 22.05.2024 | 121,25 | 121,75 | 121,25 | 121,75 | -1,22% | - |
| 21.05.2024 | 121,00 | 123,25 | 121,00 | 123,25 | 1,23% | - |
| 20.05.2024 | 121,75 | 121,75 | 121,75 | 121,75 | 1,46% | - |