117,100€
-1,10%
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 |
|---|---|---|---|---|---|---|
| 01.08.2025 | 117,40 | 117,40 | 116,80 | 116,80 | -1,35% | 25,00 |
| 31.07.2025 | 119,40 | 120,00 | 118,40 | 118,40 | -1,33% | 70,00 |
| 30.07.2025 | 120,60 | 120,60 | 120,00 | 120,00 | -0,83% | 8,00 |
| 29.07.2025 | 121,00 | 121,00 | 121,00 | 121,00 | -1,31% | - |
| 28.07.2025 | 118,20 | 124,00 | 117,00 | 122,60 | -1,92% | 236,00 |
| 25.07.2025 | 125,00 | 125,00 | 125,00 | 125,00 | -2,34% | 700,00 |
| 24.07.2025 | 140,00 | 140,00 | 127,00 | 128,00 | -8,96% | 520,00 |
| 23.07.2025 | 141,20 | 141,20 | 140,60 | 140,60 | -2,23% | 1,00 |
| 22.07.2025 | 143,80 | 143,80 | 143,80 | 143,80 | -0,69% | - |
| 21.07.2025 | 144,40 | 144,80 | 144,40 | 144,80 | 0,42% | 86,00 |
| 18.07.2025 | 144,20 | 144,20 | 144,20 | 144,20 | -0,55% | - |
| 17.07.2025 | 144,80 | 145,80 | 144,80 | 145,00 | 0,28% | 30,00 |
| 16.07.2025 | 140,40 | 145,40 | 140,40 | 144,60 | 2,84% | 68,00 |
| 15.07.2025 | 140,00 | 140,60 | 140,00 | 140,60 | 0,43% | 72,00 |
| 14.07.2025 | 140,00 | 140,00 | 140,00 | 140,00 | 0,00% | 40,00 |
| 11.07.2025 | 142,00 | 142,00 | 140,00 | 140,00 | -2,10% | 200,00 |
| 10.07.2025 | 141,60 | 143,00 | 141,60 | 143,00 | 1,13% | 220,00 |
| 09.07.2025 | 141,40 | 141,40 | 141,40 | 141,40 | -0,98% | - |
| 08.07.2025 | 141,20 | 142,80 | 141,20 | 142,80 | 1,56% | 100,00 |
| 07.07.2025 | 140,60 | 140,60 | 140,60 | 140,60 | 2,33% | - |
| 04.07.2025 | 137,40 | 137,40 | 137,40 | 137,40 | -0,29% | - |
| 03.07.2025 | 137,00 | 138,00 | 137,00 | 137,80 | -2,68% | 72,00 |
| 02.07.2025 | 141,60 | 141,60 | 141,60 | 141,60 | 0,00% | - |
| 01.07.2025 | 141,60 | 141,60 | 141,60 | 141,60 | 1,29% | - |
| 30.06.2025 | 139,80 | 139,80 | 139,80 | 139,80 | 1,45% | - |
| 27.06.2025 | 138,40 | 138,40 | 137,80 | 137,80 | 0,73% | 34,00 |
| 26.06.2025 | 137,80 | 139,80 | 136,60 | 136,80 | -2,15% | 47,00 |
| 25.06.2025 | 141,60 | 141,60 | 139,80 | 139,80 | -2,10% | 17,00 |
| 24.06.2025 | 141,20 | 142,80 | 140,40 | 142,80 | 2,00% | 195,00 |
| 23.06.2025 | 136,00 | 140,00 | 136,00 | 140,00 | 0,57% | 4,00 |
| 20.06.2025 | 137,20 | 139,20 | 137,20 | 139,20 | 2,81% | - |
| 19.06.2025 | 135,40 | 135,40 | 135,40 | 135,40 | -0,44% | - |
| 18.06.2025 | 136,00 | 136,00 | 136,00 | 136,00 | 0,00% | 40,00 |
| 17.06.2025 | 134,80 | 136,00 | 134,80 | 136,00 | 1,04% | 1,00 |
| 16.06.2025 | 134,60 | 134,60 | 134,60 | 134,60 | -1,61% | - |
| 13.06.2025 | 134,80 | 136,80 | 134,80 | 136,80 | 0,00% | 30,00 |
| 12.06.2025 | 138,60 | 142,80 | 136,80 | 136,80 | -2,29% | 282,00 |
| 11.06.2025 | 138,40 | 140,00 | 138,00 | 140,00 | 0,86% | 10,00 |
| 10.06.2025 | 136,60 | 138,80 | 136,60 | 138,80 | 1,17% | 19,00 |
| 09.06.2025 | 137,00 | 137,20 | 135,60 | 137,20 | -0,58% | 208,00 |
| 06.06.2025 | 136,80 | 138,00 | 136,80 | 138,00 | 0,00% | 72,00 |
| 05.06.2025 | 134,80 | 138,00 | 134,80 | 138,00 | 0,88% | 100,00 |
| 04.06.2025 | 134,60 | 136,80 | 134,60 | 136,80 | 1,63% | 3,00 |
| 03.06.2025 | 132,00 | 134,60 | 132,00 | 134,60 | 3,22% | 60,00 |
| 02.06.2025 | 129,00 | 130,40 | 129,00 | 130,40 | 0,46% | - |
| 30.05.2025 | 129,80 | 129,80 | 129,80 | 129,80 | -1,37% | - |
| 29.05.2025 | 131,60 | 131,60 | 131,60 | 131,60 | 0,61% | - |
| 28.05.2025 | 130,20 | 130,80 | 130,20 | 130,80 | 0,77% | - |
| 27.05.2025 | 126,40 | 129,80 | 126,40 | 129,80 | 0,78% | 65,00 |
| 26.05.2025 | 127,60 | 128,80 | 127,60 | 128,80 | 1,42% | 80,00 |
| 23.05.2025 | 129,60 | 129,60 | 127,00 | 127,00 | -2,16% | 23,00 |
| 22.05.2025 | 130,40 | 131,00 | 129,80 | 129,80 | -1,07% | 71,00 |
| 21.05.2025 | 130,80 | 131,20 | 130,80 | 131,20 | 0,15% | - |
| 20.05.2025 | 132,80 | 132,80 | 131,00 | 131,00 | -0,46% | 17,00 |
| 19.05.2025 | 131,60 | 131,60 | 131,60 | 131,60 | -0,30% | - |
| 16.05.2025 | 132,00 | 132,20 | 132,00 | 132,00 | 0,30% | 180,00 |
| 15.05.2025 | 133,00 | 133,00 | 131,60 | 131,60 | -1,20% | 100,00 |
| 14.05.2025 | 133,20 | 133,60 | 132,80 | 133,20 | -1,19% | 29,00 |
| 13.05.2025 | 137,00 | 137,00 | 134,80 | 134,80 | -7,67% | 3,00 |
| 12.05.2025 | 135,00 | 152,00 | 132,20 | 146,00 | 11,45% | 117,00 |
| 09.05.2025 | 133,40 | 133,40 | 131,00 | 131,00 | -1,80% | - |
| 08.05.2025 | 131,40 | 133,80 | 131,40 | 133,40 | 1,21% | 35,00 |
| 07.05.2025 | 133,00 | 133,00 | 131,80 | 131,80 | 0,30% | - |
| 06.05.2025 | 131,40 | 131,40 | 131,40 | 131,40 | -0,15% | - |
| 05.05.2025 | 130,40 | 131,60 | 130,40 | 131,60 | 1,08% | 15,00 |
| 02.05.2025 | 129,40 | 130,20 | 129,40 | 130,20 | -0,91% | 40,00 |
| 30.04.2025 | 131,40 | 131,40 | 131,40 | 131,40 | -0,45% | - |
| 29.04.2025 | 130,20 | 132,00 | 130,20 | 132,00 | 0,00% | 125,00 |
| 28.04.2025 | 132,00 | 132,00 | 132,00 | 132,00 | -3,08% | - |
| 25.04.2025 | 136,80 | 138,60 | 136,20 | 136,20 | -1,45% | 145,00 |
| 24.04.2025 | 136,80 | 138,20 | 136,80 | 138,20 | 1,02% | 86,00 |
| 23.04.2025 | 134,40 | 137,00 | 134,00 | 136,80 | 4,59% | 260,00 |
| 22.04.2025 | 130,40 | 130,80 | 130,40 | 130,80 | -1,65% | 50,00 |
| 17.04.2025 | 133,40 | 133,40 | 132,40 | 133,00 | -0,30% | 50,00 |
| 16.04.2025 | 129,40 | 133,40 | 129,40 | 133,40 | 1,06% | 105,00 |
| 15.04.2025 | 129,20 | 132,00 | 129,20 | 132,00 | 1,54% | 75,00 |
| 14.04.2025 | 130,00 | 130,00 | 127,00 | 130,00 | 2,85% | 123,00 |
| 11.04.2025 | 124,60 | 126,40 | 124,60 | 126,40 | 1,44% | 50,00 |
| 10.04.2025 | 126,40 | 126,40 | 124,60 | 124,60 | 4,53% | 3,00 |
| 09.04.2025 | 118,40 | 121,60 | 118,40 | 119,20 | -1,81% | - |
| 08.04.2025 | 119,40 | 121,80 | 119,40 | 121,40 | 0,33% | - |
| 07.04.2025 | 105,00 | 121,00 | 105,00 | 121,00 | 1,85% | 124,00 |
| 04.04.2025 | 124,00 | 124,00 | 118,80 | 118,80 | -4,65% | 124,00 |
| 03.04.2025 | 123,60 | 125,80 | 123,60 | 124,60 | -1,74% | 168,00 |
| 02.04.2025 | 123,20 | 126,80 | 123,20 | 126,80 | 0,16% | - |
| 01.04.2025 | 124,20 | 126,80 | 124,20 | 126,60 | 2,10% | 2,00 |
| 31.03.2025 | 125,00 | 126,40 | 124,00 | 124,00 | -2,21% | 50,00 |
| 28.03.2025 | 125,20 | 126,80 | 125,20 | 126,80 | 2,26% | 80,00 |
| 27.03.2025 | 125,60 | 125,60 | 124,00 | 124,00 | -3,88% | - |
| 26.03.2025 | 130,20 | 130,20 | 129,00 | 129,00 | -1,07% | 28,00 |
| 25.03.2025 | 129,20 | 130,40 | 129,00 | 130,40 | -0,15% | 1,00 |
| 24.03.2025 | 129,20 | 130,60 | 129,20 | 130,60 | 2,19% | - |
| 21.03.2025 | 126,00 | 127,80 | 126,00 | 127,80 | -2,14% | - |
| 20.03.2025 | 127,20 | 130,80 | 127,20 | 130,60 | 1,56% | - |
| 19.03.2025 | 128,00 | 128,60 | 128,00 | 128,60 | 3,71% | - |
| 18.03.2025 | 121,20 | 124,00 | 121,20 | 124,00 | 0,98% | - |
| 17.03.2025 | 122,20 | 123,60 | 122,20 | 122,80 | 2,85% | 60,00 |
| 14.03.2025 | 119,20 | 120,40 | 119,20 | 119,40 | -2,93% | 10,00 |
| 13.03.2025 | 125,80 | 126,60 | 123,00 | 123,00 | -4,35% | 128,00 |
| 12.03.2025 | 123,20 | 132,40 | 121,40 | 128,60 | 4,89% | 617,00 |