125,300€
-1,65%
Echtzeit-Aktienkurs Atoss Software SE
Bid:
Ask:
Aktienkurse zur Atoss Software SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 124,80 | 125,80 | 123,80 | 125,60 | -1,41% | - |
| 02.04.2025 | 123,60 | 128,00 | 122,80 | 127,40 | 2,99% | - |
| 01.04.2025 | 125,20 | 128,00 | 122,30 | 123,70 | -1,20% | 1.450,00 |
| 31.03.2025 | 125,20 | 127,30 | 123,20 | 125,20 | -1,03% | 640,00 |
| 28.03.2025 | 126,20 | 128,40 | 125,70 | 126,50 | -0,08% | 1.412,00 |
| 27.03.2025 | 126,30 | 128,10 | 123,40 | 126,60 | -0,24% | - |
| 26.03.2025 | 129,00 | 130,10 | 126,60 | 126,90 | -1,48% | 1.240,00 |
| 25.03.2025 | 129,90 | 130,50 | 128,80 | 128,80 | -1,23% | 1.780,00 |
| 24.03.2025 | 129,70 | 131,00 | 127,90 | 130,40 | 1,16% | 1.878,00 |
| 21.03.2025 | 127,60 | 129,40 | 125,80 | 128,90 | 1,50% | 1.886,00 |
| 20.03.2025 | 127,90 | 131,30 | 127,00 | 127,00 | -1,55% | 2.366,00 |
| 19.03.2025 | 128,80 | 130,20 | 126,60 | 129,00 | 0,16% | 1.840,00 |
| 18.03.2025 | 122,40 | 129,00 | 121,70 | 128,80 | 5,83% | 3.184,00 |
| 17.03.2025 | 122,80 | 123,80 | 121,40 | 121,70 | -1,30% | 490,00 |
| 14.03.2025 | 119,70 | 123,50 | 118,50 | 123,30 | 3,09% | 1.368,00 |
| 13.03.2025 | 126,40 | 127,40 | 119,50 | 119,60 | -6,12% | 3.216,00 |
| 12.03.2025 | 123,50 | 133,30 | 121,60 | 127,40 | 3,83% | 2.191,00 |
| 11.03.2025 | 119,60 | 124,70 | 119,00 | 122,70 | 3,90% | 194,00 |
| 10.03.2025 | 117,40 | 121,90 | 116,90 | 118,10 | 1,29% | 502,00 |
| 07.03.2025 | 117,00 | 119,50 | 114,80 | 116,60 | -1,10% | 1.249,00 |
| 06.03.2025 | 119,60 | 120,00 | 116,60 | 117,90 | -1,01% | 1.296,00 |
| 05.03.2025 | 117,10 | 120,40 | 116,30 | 119,10 | 2,23% | 940,00 |
| 04.03.2025 | 116,50 | 117,80 | 114,30 | 116,50 | 1,30% | 2.100,00 |
| 03.03.2025 | 115,40 | 119,30 | 114,80 | 115,00 | -1,71% | 790,00 |
| 28.02.2025 | 116,90 | 117,60 | 113,60 | 117,00 | -0,26% | 1.000,00 |
| 27.02.2025 | 117,90 | 119,40 | 116,80 | 117,30 | 0,00% | 3.330,00 |
| 26.02.2025 | 118,20 | 119,20 | 117,20 | 117,30 | -0,76% | 76,00 |
| 25.02.2025 | 118,00 | 118,40 | 116,50 | 118,20 | 0,08% | 3.050,00 |
| 24.02.2025 | 117,90 | 118,70 | 116,30 | 118,10 | 1,29% | - |
| 21.02.2025 | 115,80 | 119,20 | 115,10 | 116,60 | 0,78% | 270,00 |
| 20.02.2025 | 118,40 | 119,20 | 115,40 | 115,70 | -2,03% | 770,00 |
| 19.02.2025 | 117,30 | 120,60 | 117,20 | 118,10 | 0,51% | 2.190,00 |
| 18.02.2025 | 117,30 | 118,70 | 116,10 | 117,50 | 0,17% | 3.195,00 |
| 17.02.2025 | 117,10 | 117,60 | 115,80 | 117,30 | 0,51% | 1.086,00 |
| 14.02.2025 | 114,80 | 117,20 | 114,00 | 116,70 | 1,66% | - |
| 13.02.2025 | 115,90 | 117,50 | 114,70 | 114,80 | -0,78% | - |
| 12.02.2025 | 114,50 | 116,10 | 114,30 | 115,70 | 0,61% | 1.790,00 |
| 11.02.2025 | 114,90 | 115,30 | 114,00 | 115,00 | 0,52% | 2.965,00 |
| 10.02.2025 | 115,90 | 116,80 | 112,40 | 114,40 | -1,89% | 2.235,00 |
| 07.02.2025 | 117,90 | 118,40 | 115,60 | 116,60 | -1,02% | 1.540,00 |
| 06.02.2025 | 120,00 | 120,40 | 116,60 | 117,80 | -1,67% | 2.165,00 |
| 05.02.2025 | 118,60 | 120,10 | 117,70 | 119,80 | 1,01% | 1.562,00 |
| 04.02.2025 | 119,70 | 121,30 | 118,10 | 118,60 | -1,50% | 2.261,00 |
| 03.02.2025 | 113,10 | 122,10 | 111,40 | 120,40 | 4,15% | 2.870,00 |
| 31.01.2025 | 122,00 | 124,70 | 115,00 | 115,60 | 0,87% | 2.972,00 |
| 30.01.2025 | 113,50 | 116,30 | 113,40 | 114,60 | 0,79% | 440,00 |
| 29.01.2025 | 114,90 | 115,80 | 113,00 | 113,70 | -1,13% | 1.590,00 |
| 28.01.2025 | 112,40 | 116,00 | 112,40 | 115,00 | 1,59% | 922,00 |
| 27.01.2025 | 115,80 | 115,80 | 110,20 | 113,20 | -2,83% | 4.094,00 |
| 24.01.2025 | 113,50 | 117,30 | 112,50 | 116,50 | 2,64% | 748,00 |
| 23.01.2025 | 114,10 | 114,40 | 112,10 | 113,50 | -0,44% | 326,00 |
| 22.01.2025 | 112,10 | 114,30 | 112,10 | 114,00 | 1,15% | 2.228,00 |
| 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 |