98,250€
-1,36%
Echtzeit-Aktienkurs Atoss Software SE
Bid:
Ask:
Aktienkurse zur Atoss Software SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 99,65 | 100,40 | 97,75 | 98,30 | -1,31% | 2.164,00 |
| 02.09.2025 | 101,30 | 101,60 | 98,95 | 99,60 | -1,39% | 1.132,00 |
| 01.09.2025 | 101,00 | 103,30 | 100,60 | 101,00 | -1,37% | 1.100,00 |
| 29.08.2025 | 104,20 | 105,50 | 102,10 | 102,40 | -1,73% | 440,00 |
| 28.08.2025 | 103,40 | 104,30 | 103,20 | 104,20 | 1,17% | - |
| 27.08.2025 | 104,10 | 104,30 | 103,00 | 103,00 | -0,19% | 2.170,00 |
| 26.08.2025 | 104,00 | 104,40 | 102,40 | 103,20 | -0,96% | 1.935,00 |
| 25.08.2025 | 103,60 | 104,50 | 102,70 | 104,20 | 0,29% | 1.060,00 |
| 22.08.2025 | 103,40 | 104,80 | 103,30 | 103,90 | 0,48% | 1.515,00 |
| 21.08.2025 | 103,30 | 104,80 | 102,20 | 103,40 | -0,29% | 5.650,00 |
| 20.08.2025 | 103,70 | 104,80 | 102,80 | 103,70 | -0,38% | 4.180,00 |
| 19.08.2025 | 106,20 | 106,60 | 103,80 | 104,10 | -2,25% | 160,00 |
| 18.08.2025 | 107,40 | 107,60 | 104,50 | 106,50 | -0,93% | 1.848,00 |
| 15.08.2025 | 108,70 | 109,20 | 106,10 | 107,50 | -0,83% | 848,00 |
| 14.08.2025 | 108,80 | 110,00 | 108,30 | 108,40 | -0,37% | 2.070,00 |
| 13.08.2025 | 108,50 | 110,80 | 108,30 | 108,80 | -0,18% | 3.897,00 |
| 12.08.2025 | 114,20 | 114,30 | 107,80 | 109,00 | -4,30% | 1.500,00 |
| 11.08.2025 | 116,90 | 117,00 | 113,60 | 113,90 | -2,23% | 2.881,00 |
| 08.08.2025 | 114,00 | 116,70 | 113,00 | 116,50 | 2,10% | 3.405,00 |
| 07.08.2025 | 113,00 | 114,70 | 112,40 | 114,10 | 1,33% | 3.108,00 |
| 06.08.2025 | 117,40 | 117,40 | 112,60 | 112,60 | -3,26% | 1.870,00 |
| 05.08.2025 | 116,60 | 118,10 | 115,90 | 116,40 | -0,09% | 4.200,00 |
| 04.08.2025 | 117,70 | 118,40 | 115,20 | 116,50 | -0,51% | 3.905,00 |
| 01.08.2025 | 118,10 | 118,20 | 115,00 | 117,10 | -1,10% | 995,00 |
| 31.07.2025 | 119,90 | 120,60 | 117,60 | 118,40 | -1,33% | 1.485,00 |
| 30.07.2025 | 120,90 | 122,20 | 119,20 | 120,00 | -0,74% | 3.558,00 |
| 29.07.2025 | 121,60 | 122,60 | 119,70 | 120,90 | -0,25% | 3.120,00 |
| 28.07.2025 | 119,00 | 124,00 | 117,50 | 121,20 | -0,74% | 4.168,00 |
| 25.07.2025 | 125,10 | 127,10 | 121,40 | 122,10 | -4,31% | 4.183,00 |
| 24.07.2025 | 140,60 | 140,80 | 124,90 | 127,60 | -10,08% | 2.198,00 |
| 23.07.2025 | 141,80 | 142,30 | 138,90 | 141,90 | 0,71% | 940,00 |
| 22.07.2025 | 144,70 | 147,20 | 140,70 | 140,90 | -2,69% | - |
| 21.07.2025 | 144,80 | 145,80 | 144,20 | 144,80 | 0,07% | 692,00 |
| 18.07.2025 | 144,90 | 145,90 | 143,80 | 144,70 | 0,07% | 170,00 |
| 17.07.2025 | 145,20 | 147,40 | 142,90 | 144,60 | -0,21% | 928,00 |
| 16.07.2025 | 140,80 | 146,30 | 140,40 | 144,90 | 2,84% | 23.500,00 |
| 15.07.2025 | 140,40 | 141,50 | 140,20 | 140,90 | 0,57% | 1.394,00 |
| 14.07.2025 | 141,00 | 141,70 | 138,60 | 140,10 | -1,06% | 652,00 |
| 11.07.2025 | 142,30 | 142,30 | 140,00 | 141,60 | -0,56% | - |
| 10.07.2025 | 142,10 | 143,80 | 142,10 | 142,40 | 0,14% | - |
| 09.07.2025 | 142,10 | 142,80 | 140,40 | 142,20 | 0,00% | 1.395,00 |
| 08.07.2025 | 141,70 | 142,60 | 141,30 | 142,20 | 0,57% | 1.345,00 |
| 07.07.2025 | 140,80 | 142,40 | 139,60 | 141,40 | 0,64% | 2.058,00 |
| 04.07.2025 | 138,40 | 140,80 | 137,90 | 140,50 | 1,22% | 168,00 |
| 03.07.2025 | 137,40 | 139,00 | 137,20 | 138,80 | 1,09% | 2.714,00 |
| 02.07.2025 | 142,10 | 142,40 | 136,50 | 137,30 | -3,31% | 933,00 |
| 01.07.2025 | 142,20 | 143,10 | 139,70 | 142,00 | -0,07% | 1.028,00 |
| 30.06.2025 | 141,30 | 142,30 | 139,70 | 142,10 | 1,28% | 1.362,00 |
| 27.06.2025 | 138,80 | 140,70 | 137,30 | 140,30 | 1,74% | 1.040,00 |
| 26.06.2025 | 138,30 | 139,40 | 136,60 | 137,90 | -0,14% | 460,00 |
| 25.06.2025 | 142,20 | 143,50 | 137,30 | 138,10 | -2,88% | 580,00 |
| 24.06.2025 | 141,20 | 142,90 | 140,80 | 142,20 | 1,50% | 708,00 |
| 23.06.2025 | 137,20 | 140,20 | 137,20 | 140,10 | 1,08% | - |
| 20.06.2025 | 137,80 | 142,80 | 137,30 | 138,60 | 1,54% | 440,00 |
| 19.06.2025 | 136,30 | 138,40 | 135,40 | 136,50 | -0,22% | 460,00 |
| 18.06.2025 | 136,10 | 137,70 | 135,20 | 136,80 | 0,66% | - |
| 17.06.2025 | 135,20 | 136,80 | 135,20 | 135,90 | 0,30% | - |
| 16.06.2025 | 135,60 | 139,70 | 135,30 | 135,50 | -0,59% | 786,00 |
| 13.06.2025 | 135,20 | 137,20 | 134,50 | 136,30 | -0,73% | - |
| 12.06.2025 | 139,50 | 140,40 | 133,50 | 137,30 | -1,51% | 174,00 |
| 11.06.2025 | 139,30 | 140,50 | 137,80 | 139,40 | -0,36% | 1.890,00 |
| 10.06.2025 | 137,00 | 139,90 | 136,30 | 139,90 | 2,27% | 1.530,00 |
| 09.06.2025 | 136,40 | 137,60 | 135,90 | 136,80 | 0,15% | 490,00 |
| 06.06.2025 | 137,40 | 138,40 | 136,30 | 136,60 | -0,51% | - |
| 05.06.2025 | 135,70 | 138,80 | 135,40 | 137,30 | 0,96% | - |
| 04.06.2025 | 134,60 | 137,60 | 134,40 | 136,00 | 1,12% | 1.300,00 |
| 03.06.2025 | 133,00 | 135,20 | 132,60 | 134,50 | 0,60% | - |
| 02.06.2025 | 130,00 | 134,10 | 129,00 | 133,70 | 2,53% | - |
| 30.05.2025 | 130,60 | 130,70 | 128,80 | 130,40 | 0,00% | - |
| 29.05.2025 | 132,10 | 132,50 | 128,70 | 130,40 | -0,61% | 1.254,00 |
| 28.05.2025 | 131,10 | 132,50 | 130,40 | 131,20 | -0,15% | 916,00 |
| 27.05.2025 | 126,70 | 132,00 | 126,30 | 131,40 | 3,71% | - |
| 26.05.2025 | 127,80 | 129,10 | 125,80 | 126,70 | 0,08% | 4.165,00 |
| 23.05.2025 | 130,20 | 131,00 | 125,70 | 126,60 | -2,84% | - |
| 22.05.2025 | 130,90 | 132,20 | 129,50 | 130,30 | -0,46% | 735,00 |
| 21.05.2025 | 131,50 | 132,40 | 130,80 | 130,90 | -0,61% | 2.142,00 |
| 20.05.2025 | 133,20 | 134,60 | 130,90 | 131,70 | -1,35% | 600,00 |
| 19.05.2025 | 132,10 | 133,60 | 131,20 | 133,50 | 0,45% | - |
| 16.05.2025 | 132,40 | 133,70 | 130,50 | 132,90 | 0,38% | - |
| 15.05.2025 | 131,50 | 132,90 | 131,20 | 132,40 | -0,08% | 1.760,00 |
| 14.05.2025 | 133,60 | 134,80 | 131,20 | 132,50 | -0,45% | 1.636,00 |
| 13.05.2025 | 137,90 | 137,90 | 131,60 | 133,10 | -3,20% | 280,00 |
| 12.05.2025 | 133,00 | 157,80 | 131,00 | 137,50 | 4,25% | 1.124,00 |
| 09.05.2025 | 133,80 | 134,40 | 131,60 | 131,90 | -1,20% | 1.060,00 |
| 08.05.2025 | 132,00 | 134,50 | 131,30 | 133,50 | 1,52% | 549,00 |
| 07.05.2025 | 133,60 | 133,70 | 130,70 | 131,50 | -1,50% | - |
| 06.05.2025 | 132,50 | 133,90 | 130,80 | 133,50 | 0,38% | - |
| 05.05.2025 | 132,30 | 133,40 | 130,60 | 133,00 | 0,00% | 200,00 |
| 02.05.2025 | 131,20 | 133,30 | 129,60 | 133,00 | 0,15% | 1.100,00 |
| 30.04.2025 | 130,80 | 133,10 | 130,50 | 132,80 | 0,15% | - |
| 29.04.2025 | 130,30 | 132,70 | 129,80 | 132,60 | 1,92% | 775,00 |
| 28.04.2025 | 132,40 | 133,20 | 129,80 | 130,10 | -2,11% | 665,00 |
| 25.04.2025 | 138,00 | 139,30 | 130,50 | 132,90 | -3,35% | 2.424,00 |
| 24.04.2025 | 136,40 | 138,40 | 135,40 | 137,50 | 0,81% | 460,00 |
| 23.04.2025 | 134,60 | 137,50 | 134,20 | 136,40 | 2,25% | 6.878,00 |
| 22.04.2025 | 131,00 | 134,60 | 130,00 | 133,40 | 0,91% | 100,00 |
| 17.04.2025 | 133,60 | 133,60 | 130,80 | 132,20 | 0,15% | 16,00 |
| 16.04.2025 | 130,40 | 133,60 | 129,40 | 132,00 | 0,00% | 262,00 |
| 15.04.2025 | 129,60 | 133,00 | 129,40 | 132,00 | 2,64% | 28,00 |
| 14.04.2025 | 128,20 | 130,80 | 127,80 | 128,60 | 0,94% | 130,00 |