132,200€
-3,36%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 11.04.2025 | 124,80 | 128,40 | 123,60 | 127,40 | 3,24% | 60,00 |
| 10.04.2025 | 126,20 | 127,00 | 120,80 | 123,40 | -3,59% | 19,00 |
| 09.04.2025 | 119,60 | 129,60 | 118,60 | 128,00 | 8,47% | - |
| 08.04.2025 | 119,80 | 124,60 | 118,00 | 118,00 | -0,84% | 34,00 |
| 07.04.2025 | 111,00 | 124,80 | 107,20 | 119,00 | 0,17% | 251,00 |
| 04.04.2025 | 124,60 | 126,20 | 118,80 | 118,80 | -4,50% | 198,00 |
| 03.04.2025 | 123,60 | 126,80 | 123,60 | 124,40 | -2,35% | 90,00 |
| 02.04.2025 | 123,80 | 127,60 | 123,00 | 127,40 | 4,08% | - |
| 01.04.2025 | 124,40 | 127,40 | 122,00 | 122,40 | -1,61% | 80,00 |
| 31.03.2025 | 125,00 | 126,80 | 123,20 | 124,40 | -1,27% | 159,00 |
| 28.03.2025 | 126,00 | 128,40 | 126,00 | 126,00 | 0,16% | 288,00 |
| 27.03.2025 | 125,80 | 127,80 | 123,80 | 125,80 | -0,32% | - |
| 26.03.2025 | 129,40 | 129,80 | 126,00 | 126,20 | -2,17% | 100,00 |
| 25.03.2025 | 129,00 | 129,00 | 129,00 | 129,00 | -0,46% | - |
| 24.03.2025 | 129,20 | 130,80 | 127,80 | 129,60 | 1,09% | 206,00 |
| 21.03.2025 | 127,00 | 128,80 | 126,40 | 128,20 | 0,94% | 137,00 |
| 20.03.2025 | 128,20 | 130,80 | 127,00 | 127,00 | -0,63% | 266,00 |
| 19.03.2025 | 128,00 | 130,20 | 127,00 | 127,80 | -0,31% | 150,00 |
| 18.03.2025 | 122,00 | 128,60 | 122,00 | 128,20 | 6,30% | 734,00 |
| 17.03.2025 | 122,20 | 123,60 | 120,40 | 120,60 | -1,47% | 10,00 |
| 15.03.2025 | 119,40 | 123,20 | 119,00 | 122,40 | 2,86% | 132,00 |
| 14.03.2025 | 119,00 | 119,00 | 119,00 | 119,00 | -0,17% | - |
| 13.03.2025 | 126,00 | 127,00 | 119,20 | 119,20 | -5,70% | 412,00 |
| 12.03.2025 | 123,20 | 131,60 | 121,60 | 126,40 | 3,78% | 962,00 |
| 11.03.2025 | 121,20 | 124,00 | 121,20 | 121,80 | 3,57% | 51,00 |
| 10.03.2025 | 116,00 | 121,60 | 115,80 | 117,60 | 2,08% | 120,00 |
| 07.03.2025 | 117,40 | 119,40 | 115,20 | 115,20 | -2,54% | 76,00 |
| 06.03.2025 | 119,00 | 119,60 | 116,40 | 118,20 | -0,17% | 464,00 |
| 05.03.2025 | 116,60 | 120,00 | 116,40 | 118,40 | 2,25% | 59,00 |
| 04.03.2025 | 116,20 | 117,40 | 114,20 | 115,80 | 1,22% | 50,00 |
| 03.03.2025 | 115,20 | 118,80 | 114,40 | 114,40 | -1,38% | 198,00 |
| 28.02.2025 | 116,60 | 116,60 | 114,00 | 116,00 | -0,51% | 40,00 |
| 27.02.2025 | 117,40 | 118,60 | 116,40 | 116,60 | 0,17% | 520,00 |
| 26.02.2025 | 117,80 | 119,00 | 116,40 | 116,40 | -0,34% | 27,00 |
| 25.02.2025 | 116,80 | 116,80 | 116,80 | 116,80 | -0,68% | - |
| 24.02.2025 | 117,80 | 118,40 | 116,40 | 117,60 | 1,20% | - |
| 21.02.2025 | 114,40 | 119,00 | 114,40 | 116,20 | 1,04% | 40,00 |
| 20.02.2025 | 117,60 | 118,80 | 114,80 | 115,00 | -2,04% | 70,00 |
| 19.02.2025 | 116,80 | 120,20 | 116,80 | 117,40 | 0,51% | 141,00 |
| 18.02.2025 | 116,40 | 118,60 | 116,00 | 116,80 | 0,17% | 503,00 |
| 17.02.2025 | 116,20 | 117,40 | 116,00 | 116,60 | 0,34% | 172,00 |
| 14.02.2025 | 114,20 | 117,20 | 114,20 | 116,20 | 0,52% | - |
| 13.02.2025 | 115,60 | 117,20 | 115,20 | 115,60 | 0,52% | - |
| 12.02.2025 | 114,60 | 116,00 | 114,20 | 115,00 | 0,52% | 150,00 |
| 11.02.2025 | 113,40 | 115,00 | 113,40 | 114,40 | 0,18% | 424,00 |
| 10.02.2025 | 115,80 | 115,80 | 114,20 | 114,20 | -1,21% | 300,00 |
| 07.02.2025 | 117,20 | 118,00 | 115,20 | 115,60 | -1,20% | 120,00 |
| 06.02.2025 | 119,80 | 119,80 | 116,80 | 117,00 | -1,85% | 359,00 |
| 05.02.2025 | 118,00 | 119,80 | 117,80 | 119,20 | 0,51% | 456,00 |
| 04.02.2025 | 120,20 | 120,20 | 118,20 | 118,60 | -1,00% | 425,00 |
| 03.02.2025 | 113,00 | 121,40 | 113,00 | 119,80 | 3,99% | 560,00 |
| 31.01.2025 | 121,00 | 121,40 | 115,20 | 115,20 | 0,88% | 563,00 |
| 30.01.2025 | 112,80 | 115,40 | 112,80 | 114,20 | 0,88% | 10,00 |
| 29.01.2025 | 114,60 | 115,20 | 113,00 | 113,20 | -0,88% | 30,00 |
| 28.01.2025 | 112,20 | 115,80 | 112,20 | 114,20 | 1,06% | 166,00 |
| 27.01.2025 | 113,00 | 113,00 | 113,00 | 113,00 | -2,75% | - |
| 24.01.2025 | 112,80 | 116,60 | 112,60 | 116,20 | 3,01% | 58,00 |
| 23.01.2025 | 113,60 | 113,60 | 112,20 | 112,80 | -0,53% | 18,00 |
| 22.01.2025 | 112,00 | 114,20 | 112,00 | 113,40 | 1,43% | 144,00 |
| 21.01.2025 | 108,60 | 112,80 | 108,60 | 111,80 | 2,38% | 175,00 |
| 20.01.2025 | 110,20 | 111,00 | 109,00 | 109,20 | -0,91% | 220,00 |
| 17.01.2025 | 108,60 | 111,20 | 108,60 | 110,20 | 1,47% | 572,00 |
| 16.01.2025 | 111,40 | 111,40 | 108,60 | 108,60 | -2,16% | 260,00 |
| 15.01.2025 | 108,80 | 111,00 | 108,40 | 111,00 | 2,02% | 487,00 |
| 14.01.2025 | 112,40 | 113,20 | 106,60 | 108,80 | -2,68% | 1.324,00 |
| 13.01.2025 | 114,00 | 114,00 | 111,40 | 111,80 | -2,27% | - |
| 10.01.2025 | 113,20 | 115,60 | 113,20 | 114,40 | 0,88% | 935,00 |
| 09.01.2025 | 114,40 | 114,40 | 112,80 | 113,40 | -0,87% | 176,00 |
| 08.01.2025 | 114,60 | 116,60 | 114,40 | 114,40 | 0,00% | 280,00 |
| 07.01.2025 | 116,80 | 119,00 | 114,40 | 114,40 | -2,05% | - |
| 06.01.2025 | 115,60 | 118,00 | 115,60 | 116,80 | 1,92% | 110,00 |
| 03.01.2025 | 114,80 | 116,40 | 114,00 | 114,60 | 0,17% | 524,00 |
| 02.01.2025 | 113,40 | 115,00 | 113,20 | 114,40 | 0,35% | 151,00 |
| 30.12.2024 | 113,60 | 115,40 | 113,20 | 114,00 | 0,18% | 332,00 |
| 27.12.2024 | 112,60 | 115,00 | 112,60 | 113,80 | 0,53% | 70,00 |
| 23.12.2024 | 108,40 | 114,40 | 108,40 | 113,20 | 4,24% | 50,00 |
| 21.12.2024 | 111,40 | 111,40 | 107,40 | 108,60 | -0,37% | 200,00 |
| 20.12.2024 | 109,00 | 109,00 | 109,00 | 109,00 | -2,68% | - |
| 19.12.2024 | 115,20 | 116,00 | 111,60 | 112,00 | -2,95% | 89,00 |
| 18.12.2024 | 115,40 | 118,20 | 115,40 | 115,40 | -0,17% | 3,00 |
| 17.12.2024 | 117,40 | 118,40 | 115,60 | 115,60 | -1,37% | 39,00 |
| 16.12.2024 | 117,20 | 117,20 | 117,20 | 117,20 | -0,68% | - |
| 13.12.2024 | 117,40 | 119,60 | 117,40 | 118,00 | 0,51% | 1.286,00 |
| 12.12.2024 | 120,20 | 120,20 | 117,20 | 117,40 | -2,17% | - |
| 11.12.2024 | 119,40 | 120,60 | 118,80 | 120,00 | 0,50% | 45,00 |
| 10.12.2024 | 119,60 | 121,20 | 118,80 | 119,40 | -0,50% | 191,00 |
| 09.12.2024 | 121,80 | 122,60 | 120,00 | 120,00 | -1,48% | 249,00 |
| 06.12.2024 | 127,60 | 128,60 | 121,80 | 121,80 | -4,55% | 20,00 |
| 05.12.2024 | 127,00 | 130,60 | 127,00 | 127,60 | 0,47% | 155,00 |
| 04.12.2024 | 123,40 | 128,20 | 123,40 | 127,00 | 3,08% | 434,00 |
| 03.12.2024 | 122,00 | 124,20 | 122,00 | 123,20 | 0,98% | 81,00 |
| 02.12.2024 | 122,20 | 126,20 | 121,60 | 122,00 | -1,13% | 81,00 |