113,200€
1,25%
Echtzeit-Aktienkurs Atoss Software SE
Bid:
Ask:
Aktienkurse zur Atoss Software SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 112,10 | 113,80 | 112,10 | 113,20 | 0,44% | - |
| 21.01.2025 | 110,10 | 112,80 | 109,00 | 112,70 | 2,45% | 850,00 |
| 20.01.2025 | 111,00 | 111,50 | 109,60 | 110,00 | -0,45% | 2.040,00 |
| 17.01.2025 | 109,60 | 111,40 | 109,20 | 110,50 | 1,28% | 2.282,00 |
| 16.01.2025 | 111,20 | 112,10 | 109,10 | 109,10 | -2,06% | 3.030,00 |
| 15.01.2025 | 108,60 | 111,70 | 108,40 | 111,40 | 2,20% | 921,00 |
| 14.01.2025 | 112,70 | 113,50 | 107,50 | 109,00 | -3,37% | 3.128,00 |
| 13.01.2025 | 114,20 | 114,80 | 111,50 | 112,80 | -2,08% | - |
| 10.01.2025 | 113,90 | 115,80 | 113,10 | 115,20 | 0,88% | 2.175,00 |
| 09.01.2025 | 114,70 | 115,00 | 112,80 | 114,20 | -0,70% | 1.966,00 |
| 08.01.2025 | 115,10 | 117,00 | 114,40 | 115,00 | 0,09% | 3.220,00 |
| 07.01.2025 | 117,90 | 119,00 | 114,30 | 114,90 | -2,30% | - |
| 06.01.2025 | 115,80 | 118,40 | 115,40 | 117,60 | 2,44% | 1.840,00 |
| 03.01.2025 | 114,70 | 116,50 | 113,80 | 114,80 | -0,26% | 7.836,00 |
| 02.01.2025 | 113,70 | 115,70 | 113,00 | 115,10 | 1,50% | 1.181,00 |
| 30.12.2024 | 114,40 | 115,60 | 112,90 | 113,40 | -0,61% | 1.024,00 |
| 27.12.2024 | 113,50 | 115,20 | 113,40 | 114,10 | 0,26% | 1.290,00 |
| 23.12.2024 | 109,10 | 113,80 | 109,10 | 113,80 | 4,31% | 540,00 |
| 20.12.2024 | 113,10 | 113,10 | 106,90 | 109,10 | -2,94% | 866,00 |
| 19.12.2024 | 116,10 | 117,70 | 111,70 | 112,40 | -3,02% | 1.056,00 |
| 18.12.2024 | 116,30 | 118,20 | 115,90 | 115,90 | -0,34% | 159,00 |
| 17.12.2024 | 117,40 | 118,60 | 116,10 | 116,30 | -1,27% | 678,00 |
| 16.12.2024 | 118,70 | 119,10 | 117,30 | 117,80 | -0,76% | 656,00 |
| 13.12.2024 | 118,50 | 119,80 | 118,00 | 118,70 | 0,68% | 3.486,00 |
| 12.12.2024 | 120,20 | 120,70 | 117,80 | 117,90 | -2,24% | - |
| 11.12.2024 | 120,10 | 120,80 | 118,80 | 120,60 | 0,50% | 2.115,00 |
| 10.12.2024 | 120,60 | 121,30 | 118,80 | 120,00 | -0,33% | 2.857,00 |
| 09.12.2024 | 122,50 | 122,70 | 119,80 | 120,40 | -1,63% | 1.982,00 |
| 06.12.2024 | 128,40 | 128,90 | 122,30 | 122,40 | -4,30% | 320,00 |
| 05.12.2024 | 127,90 | 130,80 | 126,90 | 127,90 | 0,24% | 1.565,00 |
| 04.12.2024 | 124,30 | 128,30 | 123,70 | 127,60 | 2,99% | 1.902,00 |
| 03.12.2024 | 122,30 | 124,40 | 121,70 | 123,90 | 0,98% | 2.622,00 |
| 02.12.2024 | 122,50 | 126,40 | 121,80 | 122,70 | -1,13% | 609,00 |
| 29.11.2024 | 123,10 | 124,20 | 121,50 | 124,10 | 0,89% | 90,00 |
| 28.11.2024 | 118,90 | 123,20 | 118,90 | 123,00 | 3,19% | 440,00 |
| 27.11.2024 | 120,50 | 120,70 | 117,80 | 119,20 | -1,32% | 5.898,00 |
| 26.11.2024 | 118,90 | 121,40 | 118,50 | 120,80 | 1,43% | 880,00 |
| 25.11.2024 | 120,30 | 120,50 | 118,10 | 119,10 | -0,58% | 1.650,00 |
| 22.11.2024 | 119,40 | 120,10 | 118,90 | 119,80 | 0,76% | 2.564,00 |
| 21.11.2024 | 115,80 | 119,50 | 115,70 | 118,90 | 0,93% | 2.805,00 |
| 20.11.2024 | 116,10 | 118,60 | 115,20 | 117,80 | 1,82% | 2.919,00 |
| 19.11.2024 | 114,80 | 116,30 | 113,60 | 115,70 | 0,43% | 1.320,00 |
| 18.11.2024 | 115,30 | 117,80 | 113,70 | 115,20 | -0,35% | 5.979,00 |
| 15.11.2024 | 118,70 | 118,80 | 115,00 | 115,60 | -2,94% | 1.962,00 |
| 14.11.2024 | 121,10 | 121,10 | 118,20 | 119,10 | -1,73% | 3.095,00 |
| 13.11.2024 | 118,50 | 121,50 | 118,30 | 121,20 | 1,42% | 7.712,00 |
| 12.11.2024 | 118,50 | 122,10 | 115,50 | 119,50 | 1,10% | 2.339,00 |
| 11.11.2024 | 119,10 | 121,40 | 117,60 | 118,20 | -0,17% | 4.129,00 |
| 08.11.2024 | 118,00 | 119,00 | 116,00 | 118,40 | -0,17% | 1.919,00 |
| 07.11.2024 | 114,20 | 119,30 | 112,90 | 118,60 | 4,31% | 1.893,00 |
| 06.11.2024 | 119,90 | 121,30 | 112,10 | 113,70 | -4,93% | 1.469,00 |
| 05.11.2024 | 121,30 | 122,30 | 119,20 | 119,60 | -1,40% | 2.597,00 |
| 04.11.2024 | 120,30 | 122,20 | 119,80 | 121,30 | 0,83% | 1.534,00 |
| 01.11.2024 | 121,50 | 121,70 | 120,10 | 120,30 | -1,39% | 1.418,00 |
| 31.10.2024 | 128,70 | 129,10 | 120,60 | 122,00 | -5,65% | 2.942,00 |
| 30.10.2024 | 129,50 | 133,50 | 128,60 | 129,30 | 0,08% | 1.610,00 |
| 29.10.2024 | 130,30 | 131,90 | 128,60 | 129,20 | -0,69% | 1.250,00 |
| 28.10.2024 | 130,10 | 132,90 | 129,40 | 130,10 | 0,62% | 1.427,00 |
| 25.10.2024 | 127,90 | 130,90 | 125,50 | 129,30 | 1,57% | - |
| 24.10.2024 | 130,20 | 130,90 | 126,40 | 127,30 | -2,30% | 44,00 |
| 23.10.2024 | 133,80 | 136,70 | 129,20 | 130,30 | -1,44% | 7.105,00 |
| 22.10.2024 | 134,00 | 134,60 | 131,40 | 132,20 | -1,56% | - |
| 21.10.2024 | 136,10 | 136,30 | 133,80 | 134,30 | -0,96% | 3.940,00 |
| 18.10.2024 | 136,30 | 138,10 | 135,60 | 135,60 | -0,15% | - |
| 17.10.2024 | 138,00 | 138,90 | 133,30 | 135,80 | -1,31% | 700,00 |
| 16.10.2024 | 136,50 | 138,50 | 135,80 | 137,60 | 0,88% | 1.825,00 |
| 15.10.2024 | 135,10 | 137,20 | 134,60 | 136,40 | 1,19% | 974,00 |
| 14.10.2024 | 130,90 | 135,50 | 130,90 | 134,80 | 2,74% | 1.546,00 |
| 11.10.2024 | 134,10 | 134,30 | 130,60 | 131,20 | -1,94% | 1.140,00 |
| 10.10.2024 | 131,60 | 133,90 | 131,50 | 133,80 | -0,07% | 530,00 |
| 09.10.2024 | 133,20 | 134,50 | 131,70 | 133,90 | 0,45% | - |
| 08.10.2024 | 129,60 | 133,40 | 129,30 | 133,30 | 2,22% | 2.018,00 |
| 07.10.2024 | 125,70 | 131,40 | 125,70 | 130,40 | 3,74% | 1.600,00 |
| 04.10.2024 | 125,30 | 126,50 | 123,80 | 125,70 | 0,32% | 81,00 |
| 03.10.2024 | 125,60 | 125,90 | 123,60 | 125,30 | -0,16% | - |
| 02.10.2024 | 128,30 | 128,30 | 124,20 | 125,50 | -2,11% | 1.390,00 |
| 01.10.2024 | 131,60 | 131,70 | 127,20 | 128,20 | -2,58% | 2.700,00 |
| 30.09.2024 | 130,00 | 132,70 | 128,80 | 131,60 | 1,78% | 982,00 |
| 27.09.2024 | 130,70 | 131,30 | 129,10 | 129,30 | -1,37% | 616,00 |
| 26.09.2024 | 128,80 | 131,20 | 128,50 | 131,10 | 2,18% | 104,00 |
| 25.09.2024 | 126,90 | 128,70 | 126,60 | 128,30 | 0,39% | - |
| 24.09.2024 | 131,00 | 132,10 | 126,60 | 127,80 | -2,07% | 1.558,00 |
| 23.09.2024 | 130,70 | 132,40 | 130,40 | 130,50 | 0,08% | 850,00 |
| 20.09.2024 | 127,30 | 131,30 | 127,30 | 130,40 | 2,52% | 1.210,00 |
| 19.09.2024 | 128,30 | 129,00 | 127,10 | 127,20 | -0,24% | 1.000,00 |
| 18.09.2024 | 127,70 | 128,70 | 126,10 | 127,50 | 0,00% | 1.560,00 |
| 17.09.2024 | 121,90 | 127,90 | 121,50 | 127,50 | 4,59% | 2.120,00 |
| 16.09.2024 | 118,40 | 122,60 | 118,20 | 121,90 | 2,35% | 2.649,00 |
| 13.09.2024 | 118,70 | 119,10 | 116,80 | 119,10 | 0,17% | 87,00 |
| 12.09.2024 | 117,30 | 118,90 | 116,20 | 118,90 | 1,36% | 3.808,00 |
| 11.09.2024 | 119,50 | 119,70 | 115,70 | 117,30 | -1,76% | 684,00 |
| 10.09.2024 | 118,30 | 120,90 | 118,20 | 119,40 | 0,51% | 335,00 |
| 09.09.2024 | 118,70 | 119,20 | 115,30 | 118,80 | 0,42% | 2.301,00 |
| 06.09.2024 | 124,90 | 125,20 | 116,80 | 118,30 | -3,59% | 4.325,00 |
| 05.09.2024 | 139,40 | 140,50 | 120,80 | 122,70 | -12,11% | 2.396,00 |
| 04.09.2024 | 140,90 | 143,60 | 138,90 | 139,60 | -1,06% | 1.740,00 |
| 03.09.2024 | 142,50 | 146,30 | 140,90 | 141,10 | -0,98% | 860,00 |
| 02.09.2024 | 138,90 | 142,50 | 137,60 | 142,50 | 2,44% | 1.926,00 |
| 30.08.2024 | 137,30 | 139,20 | 137,00 | 139,10 | 1,68% | 270,00 |
| 29.08.2024 | 138,50 | 139,10 | 136,80 | 136,80 | -1,58% | 1.978,00 |