70,600€
-0,56%
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 |
|---|---|---|---|---|---|---|
| 16.07.2026 | 70,90 | 71,10 | 70,90 | 71,10 | 0,14% | 25,00 |
| 15.07.2026 | 71,00 | 71,00 | 71,00 | 71,00 | 1,57% | 100,00 |
| 14.07.2026 | 73,60 | 73,60 | 69,90 | 69,90 | -0,29% | 40,00 |
| 13.07.2026 | 70,10 | 70,10 | 70,10 | 70,10 | -2,50% | - |
| 10.07.2026 | 71,90 | 71,90 | 71,90 | 71,90 | -1,51% | - |
| 09.07.2026 | 73,00 | 73,00 | 73,00 | 73,00 | 0,00% | - |
| 08.07.2026 | 73,10 | 73,30 | 73,00 | 73,00 | -0,41% | 42,00 |
| 07.07.2026 | 72,00 | 73,30 | 72,00 | 73,30 | 2,81% | 50,00 |
| 06.07.2026 | 71,30 | 71,30 | 71,30 | 71,30 | -3,91% | - |
| 03.07.2026 | 74,20 | 74,20 | 74,20 | 74,20 | 2,20% | 10,00 |
| 02.07.2026 | 72,60 | 72,60 | 72,60 | 72,60 | 1,97% | - |
| 01.07.2026 | 66,50 | 71,20 | 66,50 | 71,20 | 4,09% | 150,00 |
| 30.06.2026 | 68,40 | 68,40 | 68,40 | 68,40 | -0,73% | - |
| 29.06.2026 | 68,90 | 68,90 | 68,90 | 68,90 | 2,68% | 2,00 |
| 26.06.2026 | 67,10 | 67,10 | 66,00 | 67,10 | -1,32% | 100,00 |
| 25.06.2026 | 70,10 | 70,10 | 68,00 | 68,00 | -3,55% | 217,00 |
| 24.06.2026 | 70,50 | 70,50 | 70,50 | 70,50 | -1,54% | - |
| 23.06.2026 | 70,10 | 71,60 | 70,10 | 71,60 | 1,13% | 10,00 |
| 22.06.2026 | 71,10 | 71,10 | 70,80 | 70,80 | 1,58% | 5,00 |
| 19.06.2026 | 69,70 | 69,70 | 69,70 | 69,70 | -0,29% | - |
| 18.06.2026 | 71,20 | 71,20 | 69,60 | 69,90 | -3,19% | 320,00 |
| 17.06.2026 | 72,10 | 72,20 | 72,10 | 72,20 | -2,43% | 35,00 |
| 16.06.2026 | 74,00 | 74,00 | 74,00 | 74,00 | -1,46% | - |
| 15.06.2026 | 76,00 | 76,00 | 75,10 | 75,10 | -0,66% | 170,00 |
| 12.06.2026 | 75,10 | 75,60 | 73,40 | 75,60 | -2,07% | 122,00 |
| 11.06.2026 | 77,20 | 77,20 | 77,20 | 77,20 | 1,58% | - |
| 10.06.2026 | 77,30 | 77,30 | 76,00 | 76,00 | -2,56% | 5,00 |
| 09.06.2026 | 77,90 | 78,00 | 77,90 | 78,00 | -0,89% | 5,00 |
| 08.06.2026 | 78,70 | 78,90 | 78,00 | 78,70 | 0,90% | 147,00 |
| 05.06.2026 | 78,00 | 78,00 | 78,00 | 78,00 | -2,50% | - |
| 04.06.2026 | 76,90 | 80,90 | 76,90 | 80,00 | -0,50% | 123,00 |
| 03.06.2026 | 80,40 | 80,40 | 80,40 | 80,40 | -2,19% | - |
| 02.06.2026 | 83,10 | 85,00 | 81,20 | 82,20 | -0,24% | 552,00 |
| 01.06.2026 | 79,20 | 82,40 | 79,00 | 82,40 | 8,71% | 369,00 |
| 29.05.2026 | 75,80 | 75,80 | 75,80 | 75,80 | 1,34% | - |
| 28.05.2026 | 75,60 | 75,60 | 74,80 | 74,80 | -3,11% | 200,00 |
| 27.05.2026 | 77,20 | 77,20 | 77,20 | 77,20 | -2,40% | - |
| 26.05.2026 | 79,10 | 79,10 | 79,10 | 79,10 | -1,00% | 10,00 |
| 25.05.2026 | 79,90 | 79,90 | 79,90 | 79,90 | 1,40% | - |
| 22.05.2026 | 78,80 | 78,80 | 78,80 | 78,80 | -1,87% | - |
| 21.05.2026 | 80,30 | 80,30 | 80,30 | 80,30 | -1,83% | - |
| 20.05.2026 | 80,30 | 81,80 | 80,00 | 81,80 | 7,07% | 242,00 |
| 19.05.2026 | 71,70 | 76,40 | 71,70 | 76,40 | 5,96% | 200,00 |
| 18.05.2026 | 70,30 | 73,00 | 70,30 | 72,10 | 0,70% | 43,00 |
| 15.05.2026 | 70,00 | 71,60 | 70,00 | 71,60 | 3,17% | 230,00 |
| 14.05.2026 | 69,40 | 69,40 | 69,40 | 69,40 | -0,57% | - |
| 13.05.2026 | 72,40 | 72,40 | 69,80 | 69,80 | -5,03% | 238,00 |
| 12.05.2026 | 73,50 | 73,50 | 73,50 | 73,50 | -0,68% | - |
| 11.05.2026 | 74,00 | 74,00 | 74,00 | 74,00 | -4,15% | - |
| 08.05.2026 | 77,20 | 77,20 | 77,20 | 77,20 | 1,85% | - |
| 07.05.2026 | 75,60 | 76,10 | 75,60 | 75,80 | -4,05% | 240,00 |
| 06.05.2026 | 76,90 | 79,00 | 76,90 | 79,00 | 3,81% | 50,00 |
| 05.05.2026 | 77,10 | 77,10 | 76,10 | 76,10 | -2,19% | 53,00 |
| 04.05.2026 | 77,40 | 78,00 | 77,40 | 77,80 | -2,63% | 105,00 |
| 30.04.2026 | 80,30 | 80,30 | 78,20 | 79,90 | -1,84% | 560,00 |
| 29.04.2026 | 81,50 | 81,50 | 80,30 | 81,40 | -0,85% | 24,00 |
| 28.04.2026 | 82,10 | 82,10 | 82,10 | 82,10 | -0,48% | - |
| 27.04.2026 | 82,60 | 84,00 | 82,50 | 82,50 | -2,25% | 90,00 |
| 24.04.2026 | 84,80 | 84,80 | 84,40 | 84,40 | 3,30% | 50,00 |
| 23.04.2026 | 81,70 | 81,70 | 81,70 | 81,70 | -0,85% | - |
| 22.04.2026 | 82,50 | 82,90 | 82,40 | 82,40 | 1,73% | 60,00 |
| 21.04.2026 | 81,00 | 81,00 | 81,00 | 81,00 | 0,12% | - |
| 20.04.2026 | 82,00 | 82,00 | 80,70 | 80,90 | -2,29% | 142,00 |
| 17.04.2026 | 78,60 | 82,90 | 78,60 | 82,80 | 5,48% | 580,00 |
| 16.04.2026 | 78,40 | 78,50 | 78,40 | 78,50 | 0,77% | 30,00 |
| 15.04.2026 | 75,80 | 77,90 | 75,80 | 77,90 | 0,78% | 20,00 |
| 14.04.2026 | 75,10 | 77,30 | 75,10 | 77,30 | 2,11% | 3,00 |
| 13.04.2026 | 72,80 | 75,70 | 72,80 | 75,70 | 0,93% | 42,00 |
| 10.04.2026 | 75,00 | 75,00 | 75,00 | 75,00 | -4,09% | - |
| 09.04.2026 | 78,20 | 78,20 | 78,20 | 78,20 | -2,74% | - |
| 08.04.2026 | 80,10 | 80,40 | 80,10 | 80,40 | 5,65% | 5,00 |
| 07.04.2026 | 76,10 | 76,10 | 76,10 | 76,10 | 1,33% | - |
| 02.04.2026 | 73,80 | 75,10 | 73,80 | 75,10 | -0,13% | 16,00 |
| 01.04.2026 | 78,10 | 78,10 | 75,20 | 75,20 | -0,66% | 20,00 |
| 31.03.2026 | 73,10 | 75,70 | 73,10 | 75,70 | 4,13% | 410,00 |
| 30.03.2026 | 72,70 | 72,70 | 72,70 | 72,70 | -2,02% | - |
| 27.03.2026 | 75,30 | 75,30 | 74,20 | 74,20 | -0,54% | 40,00 |
| 26.03.2026 | 74,60 | 74,60 | 74,60 | 74,60 | -1,71% | - |
| 25.03.2026 | 74,50 | 75,90 | 74,50 | 75,90 | -2,19% | 100,00 |
| 24.03.2026 | 77,60 | 77,60 | 77,60 | 77,60 | -1,90% | - |
| 23.03.2026 | 76,40 | 79,10 | 76,40 | 79,10 | -2,47% | 287,00 |
| 20.03.2026 | 81,10 | 81,10 | 81,10 | 81,10 | 1,25% | - |
| 19.03.2026 | 80,10 | 80,10 | 80,10 | 80,10 | -2,67% | - |
| 18.03.2026 | 82,30 | 82,30 | 82,30 | 82,30 | 0,86% | - |
| 17.03.2026 | 81,60 | 81,60 | 81,60 | 81,60 | -0,37% | - |
| 16.03.2026 | 84,30 | 84,30 | 79,40 | 81,90 | -2,62% | 161,00 |
| 13.03.2026 | 84,10 | 84,10 | 84,10 | 84,10 | -1,87% | - |
| 12.03.2026 | 83,40 | 85,70 | 83,40 | 85,70 | -1,38% | 6,00 |
| 11.03.2026 | 86,90 | 86,90 | 86,90 | 86,90 | -1,47% | - |
| 10.03.2026 | 90,60 | 90,60 | 88,20 | 88,20 | -1,67% | 60,00 |
| 09.03.2026 | 92,20 | 92,20 | 88,80 | 89,70 | -2,39% | 152,00 |
| 06.03.2026 | 89,20 | 91,90 | 89,20 | 91,90 | 5,27% | 28,00 |
| 05.03.2026 | 87,30 | 87,30 | 87,30 | 87,30 | 1,04% | - |
| 04.03.2026 | 86,40 | 86,40 | 86,40 | 86,40 | 0,47% | - |
| 03.03.2026 | 85,70 | 86,00 | 85,00 | 86,00 | -0,58% | 134,00 |
| 02.03.2026 | 86,10 | 86,50 | 86,10 | 86,50 | -2,59% | 73,00 |
| 27.02.2026 | 88,80 | 88,80 | 88,80 | 88,80 | -0,22% | 50,00 |
| 26.02.2026 | 83,60 | 89,00 | 83,60 | 89,00 | 10,01% | 96,00 |
| 25.02.2026 | 80,30 | 80,90 | 80,30 | 80,90 | -1,94% | 62,00 |
| 24.02.2026 | 82,50 | 82,50 | 82,50 | 82,50 | 3,13% | - |