79,600€
0,76%
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 |
|---|---|---|---|---|---|---|
| 22.05.2026 | 79,35 | 80,80 | 78,85 | 79,80 | 0,06% | 1.485,00 |
| 21.05.2026 | 80,90 | 81,50 | 79,05 | 79,75 | -1,54% | 3.875,00 |
| 20.05.2026 | 80,65 | 81,80 | 78,40 | 81,00 | 0,56% | 2.633,00 |
| 19.05.2026 | 71,90 | 82,80 | 71,65 | 80,55 | 11,33% | 1.873,00 |
| 18.05.2026 | 70,55 | 73,20 | 70,30 | 72,35 | 1,76% | 5.342,00 |
| 15.05.2026 | 70,05 | 72,35 | 69,70 | 71,10 | 0,99% | 3.760,00 |
| 14.05.2026 | 69,65 | 70,80 | 69,10 | 70,40 | 1,15% | 5.780,00 |
| 13.05.2026 | 73,00 | 73,40 | 69,30 | 69,60 | -4,53% | 1.701,00 |
| 12.05.2026 | 73,75 | 73,75 | 71,60 | 72,90 | -1,69% | 22.392,00 |
| 11.05.2026 | 74,65 | 75,75 | 73,90 | 74,15 | -1,46% | 3.633,00 |
| 08.05.2026 | 77,85 | 78,30 | 73,95 | 75,25 | -3,28% | - |
| 07.05.2026 | 76,00 | 78,30 | 75,95 | 77,80 | 2,30% | 4.690,00 |
| 06.05.2026 | 77,00 | 79,60 | 75,40 | 76,05 | -0,91% | 2.173,00 |
| 05.05.2026 | 77,55 | 78,80 | 75,90 | 76,75 | -0,58% | 609,00 |
| 04.05.2026 | 77,70 | 79,10 | 76,70 | 77,20 | -2,83% | 2.570,00 |
| 30.04.2026 | 81,00 | 81,50 | 78,30 | 79,45 | -2,87% | 2.044,00 |
| 29.04.2026 | 81,75 | 83,50 | 80,25 | 81,80 | 0,12% | 4.702,00 |
| 28.04.2026 | 82,15 | 83,65 | 79,80 | 81,70 | -0,85% | 2.410,00 |
| 27.04.2026 | 82,85 | 85,00 | 80,65 | 82,40 | -0,84% | 7.346,00 |
| 24.04.2026 | 86,35 | 88,70 | 81,40 | 83,10 | 4,92% | 2.673,00 |
| 23.04.2026 | 82,20 | 82,65 | 78,50 | 79,20 | -4,35% | 4.608,00 |
| 22.04.2026 | 83,20 | 83,65 | 81,05 | 82,80 | 0,42% | 702,00 |
| 21.04.2026 | 81,65 | 83,70 | 81,45 | 82,45 | 1,10% | 2.195,00 |
| 20.04.2026 | 81,65 | 81,95 | 80,20 | 81,55 | -1,45% | 3.120,00 |
| 17.04.2026 | 78,75 | 83,50 | 78,20 | 82,75 | 5,21% | 3.392,00 |
| 16.04.2026 | 78,70 | 79,90 | 77,00 | 78,65 | 1,22% | 3.228,00 |
| 15.04.2026 | 76,35 | 78,25 | 76,25 | 77,70 | 1,50% | 864,00 |
| 14.04.2026 | 75,30 | 77,15 | 73,90 | 76,55 | 1,66% | 5.445,00 |
| 13.04.2026 | 73,45 | 75,40 | 72,50 | 75,30 | 1,21% | 3.950,00 |
| 10.04.2026 | 75,25 | 76,25 | 73,70 | 74,40 | -1,20% | 5.785,00 |
| 09.04.2026 | 78,80 | 79,25 | 74,25 | 75,30 | -5,34% | 1.560,00 |
| 08.04.2026 | 79,70 | 81,90 | 78,70 | 79,55 | 4,40% | 5.424,00 |
| 07.04.2026 | 76,65 | 78,55 | 75,85 | 76,20 | 0,26% | 1.040,00 |
| 02.04.2026 | 74,35 | 77,15 | 74,35 | 76,00 | 0,46% | 1.455,00 |
| 01.04.2026 | 78,35 | 79,20 | 74,00 | 75,65 | -3,94% | 2.670,00 |
| 31.03.2026 | 73,85 | 79,50 | 73,65 | 78,75 | 7,14% | 2.175,00 |
| 30.03.2026 | 73,55 | 74,30 | 72,40 | 73,50 | 0,68% | 2.626,00 |
| 27.03.2026 | 75,95 | 76,30 | 72,45 | 73,00 | -3,69% | 3.334,00 |
| 26.03.2026 | 75,40 | 77,10 | 74,70 | 75,80 | -0,59% | 3.925,00 |
| 25.03.2026 | 74,70 | 77,20 | 74,35 | 76,25 | 2,56% | 2.052,00 |
| 24.03.2026 | 77,80 | 78,15 | 73,65 | 74,35 | -5,35% | 2.215,00 |
| 23.03.2026 | 77,80 | 81,10 | 76,95 | 78,55 | -0,25% | 2.544,00 |
| 20.03.2026 | 82,45 | 82,80 | 78,55 | 78,75 | -4,31% | 1.716,00 |
| 19.03.2026 | 80,70 | 83,10 | 80,35 | 82,30 | 2,05% | 1.200,00 |
| 18.03.2026 | 82,65 | 83,05 | 80,60 | 80,65 | -2,06% | 1.838,00 |
| 17.03.2026 | 81,90 | 82,90 | 79,90 | 82,35 | -0,12% | 1.402,00 |
| 16.03.2026 | 84,65 | 84,65 | 79,55 | 82,45 | -1,96% | 1.434,00 |
| 13.03.2026 | 84,70 | 85,35 | 83,65 | 84,10 | -0,71% | 185,00 |
| 12.03.2026 | 83,60 | 86,60 | 83,60 | 84,70 | 0,77% | - |
| 11.03.2026 | 87,70 | 87,75 | 83,75 | 84,05 | -3,94% | 1.437,00 |
| 10.03.2026 | 90,70 | 91,65 | 86,50 | 87,50 | -3,69% | 1.760,00 |
| 09.03.2026 | 91,05 | 91,70 | 89,05 | 90,85 | -1,57% | 859,00 |
| 06.03.2026 | 89,80 | 93,05 | 88,65 | 92,30 | 3,53% | 2.012,00 |
| 05.03.2026 | 87,90 | 89,80 | 86,30 | 89,15 | 1,42% | 3.846,00 |
| 04.03.2026 | 87,00 | 88,85 | 86,45 | 87,90 | 1,27% | 1.540,00 |
| 03.03.2026 | 86,35 | 88,20 | 84,45 | 86,80 | -0,12% | 1.907,00 |
| 02.03.2026 | 86,60 | 88,95 | 84,90 | 86,90 | -0,80% | 2.342,00 |
| 27.02.2026 | 88,40 | 89,40 | 86,30 | 87,60 | -0,90% | 3.857,00 |
| 26.02.2026 | 83,85 | 88,70 | 83,85 | 88,40 | 5,74% | 2.862,00 |
| 25.02.2026 | 81,05 | 83,85 | 80,40 | 83,60 | 3,15% | 2.715,00 |
| 24.02.2026 | 83,00 | 83,55 | 80,15 | 81,05 | -2,35% | 1.455,00 |
| 23.02.2026 | 81,60 | 85,50 | 79,70 | 83,00 | 1,22% | 4.913,00 |
| 20.02.2026 | 80,35 | 82,95 | 79,85 | 82,00 | 2,37% | 2.971,00 |
| 19.02.2026 | 82,30 | 83,00 | 80,10 | 80,10 | -2,85% | 3.714,00 |
| 18.02.2026 | 83,85 | 84,40 | 81,65 | 82,45 | -1,61% | 1.082,00 |
| 17.02.2026 | 84,40 | 84,50 | 82,20 | 83,80 | -0,89% | 5.108,00 |
| 16.02.2026 | 86,45 | 88,05 | 84,25 | 84,55 | -1,74% | 3.099,00 |
| 13.02.2026 | 86,45 | 87,10 | 84,90 | 86,05 | -0,17% | 3.373,00 |
| 12.02.2026 | 89,70 | 90,25 | 85,65 | 86,20 | -3,58% | 5.093,00 |
| 11.02.2026 | 94,55 | 96,00 | 88,85 | 89,40 | -5,15% | 7.057,00 |
| 10.02.2026 | 89,25 | 94,50 | 89,10 | 94,25 | 5,78% | 3.548,00 |
| 09.02.2026 | 87,50 | 89,65 | 87,40 | 89,10 | 2,77% | 4.240,00 |
| 06.02.2026 | 87,85 | 87,90 | 84,45 | 86,70 | -1,03% | 3.692,00 |
| 05.02.2026 | 85,15 | 88,05 | 84,65 | 87,60 | 3,12% | 2.168,00 |
| 04.02.2026 | 90,75 | 91,00 | 82,90 | 84,95 | -6,29% | 3.141,00 |
| 03.02.2026 | 98,95 | 99,00 | 88,95 | 90,65 | -8,30% | 4.677,00 |
| 02.02.2026 | 96,80 | 99,55 | 96,15 | 98,85 | 1,49% | 6.494,00 |
| 30.01.2026 | 101,50 | 101,60 | 92,20 | 97,40 | 1,99% | 3.459,00 |
| 29.01.2026 | 98,00 | 98,35 | 94,35 | 95,50 | -2,80% | 4.701,00 |
| 28.01.2026 | 100,60 | 100,80 | 97,30 | 98,25 | -2,09% | 1.750,00 |
| 27.01.2026 | 102,50 | 102,90 | 99,85 | 100,35 | -1,91% | 2.541,00 |
| 26.01.2026 | 102,70 | 103,40 | 100,70 | 102,30 | 0,10% | 2.950,00 |
| 23.01.2026 | 100,70 | 103,20 | 99,55 | 102,20 | 2,05% | 4.832,00 |
| 22.01.2026 | 100,90 | 101,70 | 99,35 | 100,15 | -0,55% | 2.661,00 |
| 21.01.2026 | 100,60 | 101,30 | 96,75 | 100,70 | 0,45% | 1.406,00 |
| 20.01.2026 | 102,00 | 102,30 | 99,50 | 100,25 | -2,20% | 3.600,00 |
| 19.01.2026 | 103,30 | 103,60 | 100,40 | 102,50 | -2,10% | 2.171,00 |
| 16.01.2026 | 105,50 | 107,70 | 101,90 | 104,70 | -1,04% | 4.587,00 |
| 15.01.2026 | 112,30 | 112,70 | 104,40 | 105,80 | -5,54% | 3.588,00 |
| 14.01.2026 | 119,40 | 119,70 | 110,40 | 112,00 | -6,20% | 2.842,00 |
| 13.01.2026 | 119,20 | 122,30 | 118,90 | 119,40 | 3,47% | 946,00 |
| 12.01.2026 | 116,50 | 117,70 | 115,40 | 115,40 | -1,79% | - |
| 09.01.2026 | 116,80 | 117,70 | 115,70 | 117,50 | 1,12% | 942,00 |
| 08.01.2026 | 116,00 | 119,10 | 116,00 | 116,20 | 0,17% | 537,00 |
| 07.01.2026 | 113,80 | 116,70 | 112,50 | 116,00 | 2,84% | 1.721,00 |
| 06.01.2026 | 115,30 | 115,30 | 112,80 | 112,80 | -1,91% | 1.416,00 |
| 05.01.2026 | 113,40 | 115,40 | 112,30 | 115,00 | 2,31% | 1.029,00 |
| 02.01.2026 | 114,40 | 114,90 | 112,30 | 112,40 | -2,26% | 2.240,00 |
| 30.12.2025 | 114,40 | 115,20 | 114,40 | 115,00 | 0,70% | - |
| 29.12.2025 | 113,10 | 115,30 | 112,80 | 114,20 | 1,60% | 2.236,00 |