105,400€
0,76%
Echtzeit-Aktienkurs Atoss Software SE
Bid:
Ask:
Aktienkurse zur Atoss Software SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 107,10 | 107,20 | 104,80 | 105,80 | 1,15% | 9,00 |
| 25.09.2025 | 104,60 | 104,60 | 104,60 | 104,60 | -3,15% | - |
| 24.09.2025 | 108,00 | 108,00 | 108,00 | 108,00 | 5,06% | - |
| 23.09.2025 | 102,80 | 102,80 | 102,80 | 102,80 | -0,19% | - |
| 22.09.2025 | 103,60 | 103,60 | 103,00 | 103,00 | -0,96% | 29,00 |
| 19.09.2025 | 104,00 | 104,20 | 104,00 | 104,00 | 3,79% | 71,00 |
| 18.09.2025 | 100,20 | 100,20 | 100,20 | 100,20 | -0,40% | - |
| 17.09.2025 | 102,40 | 102,40 | 100,60 | 100,60 | -4,19% | 4,00 |
| 16.09.2025 | 100,60 | 105,00 | 100,60 | 105,00 | 3,55% | 200,00 |
| 15.09.2025 | 100,20 | 101,40 | 100,20 | 101,40 | -0,39% | 947,00 |
| 12.09.2025 | 100,40 | 101,80 | 100,40 | 101,80 | 0,20% | 5,00 |
| 10.09.2025 | 103,00 | 103,00 | 101,60 | 101,60 | 0,30% | 30,00 |
| 09.09.2025 | 101,50 | 101,60 | 101,20 | 101,30 | 1,30% | - |
| 08.09.2025 | 101,30 | 101,80 | 100,00 | 100,00 | 0,50% | 20,00 |
| 05.09.2025 | 99,20 | 99,50 | 98,90 | 99,50 | 0,81% | 65,00 |
| 04.09.2025 | 99,30 | 99,30 | 98,10 | 98,70 | -0,80% | 65,00 |
| 03.09.2025 | 99,50 | 99,50 | 99,50 | 99,50 | -1,29% | - |
| 02.09.2025 | 100,80 | 100,80 | 100,80 | 100,80 | -1,18% | - |
| 01.09.2025 | 103,00 | 103,00 | 102,00 | 102,00 | -2,30% | 35,00 |
| 29.08.2025 | 103,60 | 104,40 | 103,60 | 104,40 | 0,58% | 80,00 |
| 28.08.2025 | 103,20 | 104,20 | 103,20 | 103,80 | 0,00% | 47,00 |
| 27.08.2025 | 103,80 | 103,80 | 103,40 | 103,80 | 0,39% | 24,00 |
| 26.08.2025 | 103,40 | 103,40 | 103,40 | 103,40 | 0,19% | - |
| 25.08.2025 | 103,20 | 103,20 | 103,20 | 103,20 | -0,77% | - |
| 22.08.2025 | 104,00 | 104,00 | 104,00 | 104,00 | 1,56% | 20,00 |
| 21.08.2025 | 102,40 | 102,40 | 102,40 | 102,40 | -2,29% | - |
| 20.08.2025 | 103,00 | 104,80 | 103,00 | 104,80 | -0,95% | 20,00 |
| 19.08.2025 | 105,80 | 105,80 | 105,80 | 105,80 | 1,15% | - |
| 18.08.2025 | 106,40 | 106,40 | 104,60 | 104,60 | -3,15% | 33,00 |
| 15.08.2025 | 108,00 | 108,00 | 108,00 | 108,00 | -1,28% | - |
| 14.08.2025 | 108,20 | 109,40 | 108,20 | 109,40 | 0,92% | 5,00 |
| 13.08.2025 | 108,20 | 110,40 | 108,20 | 108,40 | -1,09% | 172,00 |
| 12.08.2025 | 113,40 | 113,40 | 109,60 | 109,60 | -4,53% | 283,00 |
| 11.08.2025 | 115,40 | 115,40 | 114,80 | 114,80 | -0,69% | 10,00 |
| 08.08.2025 | 113,20 | 115,60 | 113,20 | 115,60 | 2,30% | 20,00 |
| 07.08.2025 | 112,20 | 113,00 | 112,20 | 113,00 | -1,05% | 10,00 |
| 06.08.2025 | 117,20 | 117,20 | 114,20 | 114,20 | -2,56% | 119,00 |
| 05.08.2025 | 115,80 | 117,20 | 115,80 | 117,20 | 0,86% | 105,00 |
| 04.08.2025 | 118,20 | 118,20 | 115,60 | 116,20 | -0,51% | 129,00 |
| 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% | - |