124,000€
0,65%
Echtzeit-Aktienkurs Atoss Software SE
Bid:
Ask:
Aktienkurse zur Atoss Software SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 124,30 | 124,40 | 123,80 | 124,00 | 0,08% | 120,00 |
| 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 |
| 28.08.2024 | 141,90 | 142,80 | 138,10 | 139,00 | -2,11% | - |
| 27.08.2024 | 142,70 | 143,20 | 141,50 | 142,00 | -0,14% | 1.440,00 |
| 26.08.2024 | 140,60 | 142,60 | 138,60 | 142,20 | 0,99% | 2.942,00 |
| 23.08.2024 | 141,80 | 142,50 | 139,50 | 140,80 | -0,49% | - |
| 22.08.2024 | 142,70 | 144,60 | 141,00 | 141,50 | -1,39% | 921,00 |
| 21.08.2024 | 143,30 | 144,90 | 141,90 | 143,50 | -0,14% | 8,00 |
| 20.08.2024 | 141,00 | 143,90 | 141,00 | 143,70 | 2,06% | 1.546,00 |
| 19.08.2024 | 135,80 | 141,40 | 135,70 | 140,80 | 3,30% | 2.648,00 |
| 16.08.2024 | 138,70 | 139,90 | 135,60 | 136,30 | -1,59% | 1.240,00 |
| 15.08.2024 | 136,20 | 139,00 | 135,00 | 138,50 | 2,29% | 3.500,00 |
| 14.08.2024 | 134,60 | 137,30 | 134,00 | 135,40 | 0,22% | - |
| 13.08.2024 | 138,10 | 138,30 | 132,20 | 135,10 | -2,17% | 644,00 |
| 12.08.2024 | 136,40 | 140,00 | 134,20 | 138,10 | 2,07% | 2.874,00 |
| 09.08.2024 | 131,00 | 135,50 | 130,50 | 135,30 | 3,68% | 2.564,00 |
| 08.08.2024 | 130,70 | 131,90 | 128,10 | 130,50 | 0,38% | 5.052,00 |
| 07.08.2024 | 133,50 | 133,50 | 129,90 | 130,00 | -1,52% | 2.024,00 |
| 06.08.2024 | 132,90 | 134,00 | 129,40 | 132,00 | 0,76% | 1.031,00 |
| 05.08.2024 | 131,90 | 135,20 | 121,80 | 131,00 | -1,43% | 2.513,00 |
| 02.08.2024 | 134,10 | 135,80 | 132,50 | 132,90 | -1,12% | 540,00 |
| 01.08.2024 | 137,40 | 138,90 | 132,90 | 134,40 | -2,33% | 1.502,00 |
| 31.07.2024 | 136,60 | 138,50 | 134,60 | 137,60 | 1,40% | 1.360,00 |
| 30.07.2024 | 133,10 | 136,50 | 132,60 | 135,70 | 2,18% | 3.344,00 |
| 29.07.2024 | 133,10 | 135,60 | 132,60 | 132,80 | 0,00% | 1.691,00 |
| 26.07.2024 | 130,50 | 133,20 | 130,20 | 132,80 | 1,68% | 748,00 |
| 25.07.2024 | 129,30 | 132,50 | 128,00 | 130,60 | 1,16% | 2.700,00 |
| 24.07.2024 | 123,50 | 132,80 | 123,50 | 129,10 | 5,56% | 1.132,00 |
| 23.07.2024 | 123,10 | 123,60 | 120,40 | 122,30 | -0,65% | 629,00 |
| 22.07.2024 | 123,50 | 125,00 | 120,50 | 123,10 | -0,65% | 2.085,00 |
| 19.07.2024 | 119,70 | 127,00 | 118,70 | 123,90 | 3,77% | 1.038,00 |
| 18.07.2024 | 119,50 | 121,10 | 119,00 | 119,40 | -0,67% | 3.906,00 |