132,200€
-0,90%
Echtzeit-Aktienkurs Atoss Software SE
Bid:
Ask:
Aktienkurse zur Atoss Software SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.03.2025 | 119,60 | 124,40 | 119,60 | 122,60 | 1,32% | 136,00 |
| 10.03.2025 | 115,60 | 121,00 | 115,60 | 121,00 | 3,77% | 10,00 |
| 07.03.2025 | 116,60 | 116,60 | 116,60 | 116,60 | -2,02% | - |
| 06.03.2025 | 119,00 | 119,00 | 119,00 | 119,00 | 2,06% | - |
| 05.03.2025 | 116,60 | 116,60 | 116,60 | 116,60 | -0,34% | - |
| 04.03.2025 | 116,00 | 117,00 | 116,00 | 117,00 | -0,68% | - |
| 03.03.2025 | 116,00 | 117,80 | 114,00 | 117,80 | 1,73% | 30,00 |
| 28.02.2025 | 116,00 | 116,00 | 115,80 | 115,80 | -1,70% | - |
| 27.02.2025 | 116,40 | 117,80 | 116,40 | 117,80 | 0,00% | - |
| 26.02.2025 | 117,80 | 117,80 | 117,80 | 117,80 | 0,17% | - |
| 25.02.2025 | 117,60 | 117,60 | 117,60 | 117,60 | 0,00% | - |
| 24.02.2025 | 117,80 | 117,80 | 116,60 | 117,60 | 1,20% | 23,00 |
| 21.02.2025 | 114,20 | 116,20 | 114,20 | 116,20 | 0,52% | 10,00 |
| 20.02.2025 | 117,60 | 118,60 | 115,60 | 115,60 | -1,20% | 42,00 |
| 19.02.2025 | 116,80 | 120,20 | 116,80 | 117,00 | -0,85% | 69,00 |
| 18.02.2025 | 116,40 | 118,00 | 116,40 | 118,00 | 1,03% | 1,00 |
| 17.02.2025 | 116,20 | 117,00 | 116,20 | 116,80 | 0,17% | 7,00 |
| 14.02.2025 | 114,20 | 116,60 | 114,20 | 116,60 | 0,69% | 6,00 |
| 13.02.2025 | 115,40 | 116,20 | 115,40 | 115,80 | 0,35% | 42,00 |
| 12.02.2025 | 114,20 | 115,40 | 114,20 | 115,40 | 2,30% | 58,00 |
| 11.02.2025 | 113,20 | 114,80 | 112,80 | 112,80 | -1,40% | 171,00 |
| 10.02.2025 | 115,00 | 115,00 | 113,60 | 114,40 | -2,22% | 217,00 |
| 07.02.2025 | 117,20 | 117,60 | 117,00 | 117,00 | -0,34% | 44,00 |
| 06.02.2025 | 119,80 | 119,80 | 117,40 | 117,40 | -1,84% | 6,00 |
| 05.02.2025 | 117,60 | 119,80 | 117,60 | 119,60 | 0,84% | 26,00 |
| 04.02.2025 | 120,00 | 120,80 | 118,60 | 118,60 | -0,84% | 114,00 |
| 03.02.2025 | 115,00 | 121,20 | 115,00 | 119,60 | 0,50% | 80,00 |
| 31.01.2025 | 120,40 | 122,40 | 119,00 | 119,00 | 4,39% | 130,00 |
| 30.01.2025 | 112,80 | 114,00 | 112,80 | 114,00 | -0,87% | 10,00 |
| 29.01.2025 | 114,60 | 115,00 | 114,60 | 115,00 | 1,23% | - |
| 28.01.2025 | 111,80 | 113,60 | 111,80 | 113,60 | 0,35% | - |
| 27.01.2025 | 114,20 | 114,20 | 113,20 | 113,20 | 0,53% | 36,00 |
| 24.01.2025 | 112,60 | 112,60 | 112,60 | 112,60 | 0,54% | - |
| 23.01.2025 | 113,40 | 113,40 | 112,00 | 112,00 | -0,71% | 10,00 |
| 22.01.2025 | 112,00 | 112,80 | 112,00 | 112,80 | 0,36% | 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 |