203,500€
1,50%
Echtzeit-Aktienkurs Atoss Software AG
Bid:
Ask:
Aktienkurse zur Atoss Software AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2023 | 201,00 | 203,75 | 201,00 | 203,75 | 0,74% | 508,00 |
| 25.05.2023 | 202,50 | 203,75 | 200,50 | 202,25 | 0,37% | 1.090,00 |
| 24.05.2023 | 204,25 | 204,50 | 198,60 | 201,50 | -1,59% | 853,00 |
| 23.05.2023 | 202,75 | 206,75 | 202,50 | 204,75 | 0,99% | 1.585,00 |
| 22.05.2023 | 197,80 | 203,00 | 195,10 | 202,75 | 2,35% | 226,00 |
| 19.05.2023 | 198,60 | 199,60 | 194,20 | 198,10 | -0,25% | 1.071,00 |
| 18.05.2023 | 196,20 | 199,80 | 194,50 | 198,60 | 0,51% | 498,00 |
| 17.05.2023 | 193,40 | 197,90 | 192,00 | 197,60 | 2,22% | 45,00 |
| 16.05.2023 | 194,20 | 195,90 | 192,50 | 193,30 | -0,62% | 1.578,00 |
| 15.05.2023 | 192,80 | 195,30 | 192,20 | 194,50 | 0,93% | - |
| 12.05.2023 | 193,20 | 193,50 | 189,70 | 192,70 | 0,78% | 320,00 |
| 11.05.2023 | 188,30 | 192,90 | 188,00 | 191,20 | 1,76% | 1.906,00 |
| 10.05.2023 | 183,40 | 189,50 | 183,00 | 187,90 | 2,40% | - |
| 09.05.2023 | 180,00 | 185,10 | 180,00 | 183,50 | 2,63% | 1.622,00 |
| 08.05.2023 | 179,80 | 182,20 | 178,80 | 178,80 | -0,89% | 721,00 |
| 05.05.2023 | 181,60 | 181,60 | 178,10 | 180,40 | -0,39% | - |
| 04.05.2023 | 182,60 | 183,50 | 179,50 | 181,10 | -0,60% | - |
| 03.05.2023 | 180,00 | 184,20 | 180,00 | 182,20 | 1,28% | 315,00 |
| 02.05.2023 | 178,50 | 181,70 | 177,80 | 179,90 | -0,77% | - |
| 28.04.2023 | 178,60 | 183,90 | 177,50 | 181,30 | 1,63% | 1.280,00 |
| 27.04.2023 | 177,10 | 179,60 | 176,30 | 178,40 | 0,79% | 780,00 |
| 26.04.2023 | 179,00 | 180,50 | 174,60 | 177,00 | -0,90% | 2.145,00 |
| 25.04.2023 | 171,70 | 182,80 | 168,50 | 178,60 | 4,81% | 2.948,00 |
| 24.04.2023 | 172,10 | 172,90 | 170,30 | 170,40 | -1,67% | 185,00 |
| 21.04.2023 | 169,40 | 173,30 | 168,50 | 173,30 | 2,30% | 420,00 |
| 20.04.2023 | 173,60 | 173,70 | 165,10 | 169,40 | -2,59% | - |
| 19.04.2023 | 175,20 | 175,50 | 172,70 | 173,90 | -0,17% | 718,00 |
| 18.04.2023 | 171,60 | 176,30 | 171,50 | 174,20 | 1,52% | 1.388,00 |
| 17.04.2023 | 174,40 | 177,40 | 171,00 | 171,60 | -1,55% | 191,00 |
| 14.04.2023 | 172,80 | 176,40 | 172,40 | 174,30 | 1,22% | 952,00 |
| 13.04.2023 | 170,60 | 172,90 | 167,90 | 172,20 | 1,65% | - |
| 12.04.2023 | 169,50 | 172,90 | 169,40 | 169,40 | -0,06% | 905,00 |
| 11.04.2023 | 168,30 | 170,70 | 168,00 | 169,50 | 0,77% | 584,00 |
| 06.04.2023 | 166,10 | 168,40 | 166,00 | 168,20 | 1,26% | 17,00 |
| 05.04.2023 | 164,90 | 167,90 | 164,70 | 166,10 | 0,42% | - |
| 04.04.2023 | 163,70 | 168,60 | 163,30 | 165,40 | 0,92% | 16,00 |
| 03.04.2023 | 167,20 | 168,40 | 163,20 | 163,90 | -2,38% | 1.476,00 |
| 31.03.2023 | 161,40 | 168,60 | 161,00 | 167,90 | 4,09% | 85,00 |
| 30.03.2023 | 159,20 | 162,30 | 158,50 | 161,30 | 1,51% | 75,00 |
| 29.03.2023 | 156,90 | 159,00 | 155,30 | 158,90 | 1,73% | - |
| 28.03.2023 | 159,80 | 160,50 | 155,80 | 156,20 | -2,19% | 1.432,00 |
| 27.03.2023 | 159,30 | 160,60 | 157,50 | 159,70 | 0,76% | 240,00 |
| 24.03.2023 | 157,40 | 164,20 | 156,00 | 158,50 | 0,76% | 35,00 |
| 23.03.2023 | 156,60 | 158,90 | 154,50 | 157,30 | 0,90% | - |
| 22.03.2023 | 158,80 | 159,00 | 155,70 | 155,90 | -0,95% | 875,00 |
| 21.03.2023 | 158,30 | 162,80 | 157,40 | 157,40 | -0,19% | 175,00 |
| 20.03.2023 | 154,90 | 157,70 | 153,90 | 157,70 | 1,15% | 130,00 |
| 17.03.2023 | 159,70 | 163,70 | 155,60 | 155,90 | -2,26% | 1.170,00 |
| 16.03.2023 | 158,20 | 161,00 | 153,60 | 159,50 | 1,27% | 244,00 |
| 15.03.2023 | 161,50 | 164,90 | 156,20 | 157,50 | -2,48% | 64,00 |
| 14.03.2023 | 157,80 | 162,40 | 157,80 | 161,50 | 2,28% | - |
| 13.03.2023 | 159,90 | 161,70 | 155,60 | 157,90 | 0,45% | 150,00 |
| 10.03.2023 | 160,10 | 161,90 | 157,20 | 157,20 | -2,36% | - |
| 09.03.2023 | 164,40 | 164,50 | 158,90 | 161,00 | -2,19% | 517,00 |
| 08.03.2023 | 164,10 | 165,20 | 161,80 | 164,60 | 0,24% | - |
| 07.03.2023 | 163,70 | 165,40 | 162,10 | 164,20 | 0,55% | 1.200,00 |
| 06.03.2023 | 164,70 | 167,40 | 161,90 | 163,30 | -0,91% | 860,00 |
| 03.03.2023 | 162,40 | 165,70 | 161,60 | 164,80 | 1,42% | 538,00 |
| 02.03.2023 | 160,20 | 163,80 | 159,80 | 162,50 | 1,12% | 580,00 |
| 01.03.2023 | 162,00 | 163,00 | 160,30 | 160,70 | -0,74% | 420,00 |
| 28.02.2023 | 162,50 | 162,80 | 160,60 | 161,90 | -0,49% | 476,00 |
| 27.02.2023 | 160,30 | 164,60 | 160,30 | 162,70 | 0,49% | 500,00 |
| 24.02.2023 | 167,60 | 167,60 | 160,50 | 161,90 | -3,29% | 377,00 |
| 23.02.2023 | 164,70 | 168,80 | 164,10 | 167,40 | 1,82% | 3.000,00 |
| 22.02.2023 | 166,50 | 168,20 | 164,20 | 164,40 | -1,32% | 383,00 |
| 21.02.2023 | 169,40 | 169,40 | 165,40 | 166,60 | -1,65% | 389,00 |
| 20.02.2023 | 169,60 | 170,20 | 168,20 | 169,40 | -0,06% | - |
| 17.02.2023 | 166,80 | 169,60 | 165,20 | 169,50 | 1,13% | 850,00 |
| 16.02.2023 | 165,60 | 170,80 | 165,40 | 167,60 | 0,42% | 535,00 |
| 15.02.2023 | 164,30 | 166,90 | 163,20 | 166,90 | 1,09% | 629,00 |
| 14.02.2023 | 164,50 | 167,70 | 163,20 | 165,10 | 0,00% | - |
| 13.02.2023 | 164,60 | 167,20 | 163,40 | 165,10 | 0,06% | 992,00 |
| 10.02.2023 | 165,90 | 166,90 | 162,70 | 165,00 | -0,54% | 40,00 |
| 09.02.2023 | 165,70 | 167,10 | 163,30 | 165,90 | 0,36% | 1.260,00 |
| 08.02.2023 | 166,80 | 166,80 | 164,30 | 165,30 | -0,30% | 1.014,00 |
| 07.02.2023 | 166,10 | 167,30 | 162,10 | 165,80 | -0,18% | 846,00 |
| 06.02.2023 | 167,60 | 167,60 | 164,10 | 166,10 | -1,25% | 540,00 |
| 03.02.2023 | 170,60 | 173,00 | 167,00 | 168,20 | -1,64% | - |
| 02.02.2023 | 171,10 | 174,60 | 167,50 | 171,00 | 0,29% | 927,00 |
| 01.02.2023 | 162,60 | 172,20 | 162,30 | 170,50 | 4,67% | 1.392,00 |
| 31.01.2023 | 162,20 | 164,70 | 156,30 | 162,90 | 0,37% | 706,00 |
| 30.01.2023 | 162,40 | 164,60 | 159,40 | 162,30 | -0,49% | 908,00 |
| 27.01.2023 | 164,80 | 164,80 | 161,30 | 163,10 | -1,21% | 71,00 |
| 26.01.2023 | 162,60 | 165,30 | 161,10 | 165,10 | 1,54% | 435,00 |
| 25.01.2023 | 163,70 | 164,80 | 159,70 | 162,60 | -0,79% | 1.064,00 |
| 24.01.2023 | 167,10 | 167,60 | 161,30 | 163,90 | -1,62% | 311,00 |
| 23.01.2023 | 162,50 | 167,70 | 162,20 | 166,60 | 2,59% | 1.160,00 |
| 20.01.2023 | 159,90 | 162,70 | 159,60 | 162,40 | 1,63% | - |
| 19.01.2023 | 165,60 | 166,30 | 157,90 | 159,80 | -3,56% | 232,00 |
| 18.01.2023 | 162,20 | 168,40 | 162,00 | 165,70 | 2,35% | 365,00 |
| 17.01.2023 | 159,10 | 162,80 | 157,80 | 161,90 | 1,50% | 571,00 |
| 16.01.2023 | 148,60 | 159,60 | 147,50 | 159,50 | 7,26% | 112,00 |
| 13.01.2023 | 146,10 | 148,80 | 145,20 | 148,70 | 1,64% | - |
| 12.01.2023 | 144,20 | 146,50 | 142,80 | 146,30 | 1,67% | 1.272,00 |
| 11.01.2023 | 143,10 | 145,60 | 140,40 | 143,90 | 0,42% | 248,00 |
| 10.01.2023 | 146,30 | 146,40 | 141,90 | 143,30 | -2,05% | 806,00 |
| 09.01.2023 | 145,30 | 147,70 | 142,30 | 146,30 | 1,04% | 250,00 |
| 06.01.2023 | 143,50 | 146,30 | 140,40 | 144,80 | 1,26% | 958,00 |
| 05.01.2023 | 140,00 | 145,00 | 140,00 | 143,00 | 1,85% | - |
| 04.01.2023 | 132,80 | 142,40 | 130,70 | 140,40 | 5,88% | 900,00 |