83,950€
-1,35%
Echtzeit-Aktienkurs Atoss Software SE
Bid:
Ask:
Aktienkurse zur Atoss Software SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 85,45 | 86,15 | 83,50 | 83,70 | -2,39% | - |
| 30.07.2026 | 86,40 | 86,95 | 84,40 | 85,75 | -2,61% | 4.300,00 |
| 29.07.2026 | 88,25 | 90,60 | 86,35 | 88,05 | -0,51% | 9.502,00 |
| 28.07.2026 | 83,95 | 89,60 | 82,85 | 88,50 | 5,04% | 1.000,00 |
| 27.07.2026 | 77,00 | 84,65 | 76,60 | 84,25 | 10,64% | 2.813,00 |
| 24.07.2026 | 71,35 | 76,35 | 70,75 | 76,15 | 9,57% | 4.832,00 |
| 23.07.2026 | 70,80 | 70,95 | 68,15 | 69,50 | -1,42% | 3.460,00 |
| 22.07.2026 | 71,20 | 72,40 | 69,70 | 70,50 | -0,56% | 8.135,00 |
| 21.07.2026 | 71,70 | 71,75 | 70,25 | 70,90 | -1,05% | 2.600,00 |
| 20.07.2026 | 70,15 | 72,65 | 70,15 | 71,65 | 2,36% | - |
| 17.07.2026 | 70,55 | 71,90 | 69,65 | 70,00 | -0,85% | - |
| 16.07.2026 | 71,15 | 72,00 | 69,60 | 70,60 | -0,70% | 10.950,00 |
| 15.07.2026 | 71,40 | 72,05 | 69,85 | 71,10 | -0,49% | 2.316,00 |
| 14.07.2026 | 71,50 | 72,55 | 69,35 | 71,45 | -0,63% | 1.404,00 |
| 13.07.2026 | 70,15 | 72,80 | 70,15 | 71,90 | 0,35% | 3.630,00 |
| 10.07.2026 | 72,50 | 74,00 | 71,40 | 71,65 | -1,38% | 3.740,00 |
| 09.07.2026 | 73,65 | 73,65 | 70,65 | 72,65 | -1,16% | 2.708,00 |
| 08.07.2026 | 73,65 | 74,85 | 72,40 | 73,50 | -0,74% | 900,00 |
| 07.07.2026 | 72,10 | 74,30 | 72,10 | 74,05 | 2,99% | 3.138,00 |
| 06.07.2026 | 71,90 | 73,00 | 70,75 | 71,90 | -0,35% | 1.980,00 |
| 03.07.2026 | 73,25 | 73,65 | 72,10 | 72,15 | -1,30% | 3.035,00 |
| 02.07.2026 | 73,15 | 74,10 | 72,50 | 73,10 | -0,14% | 2.400,00 |
| 01.07.2026 | 67,05 | 73,70 | 66,90 | 73,20 | 8,85% | 1.079,00 |
| 30.06.2026 | 69,05 | 69,05 | 66,15 | 67,25 | -2,25% | 2.480,00 |
| 29.06.2026 | 68,40 | 69,35 | 67,85 | 68,80 | 1,78% | 2.332,00 |
| 26.06.2026 | 67,40 | 68,40 | 65,15 | 67,60 | 0,52% | 2.790,00 |
| 25.06.2026 | 70,45 | 70,65 | 66,80 | 67,25 | -4,41% | 5.037,00 |
| 24.06.2026 | 71,15 | 73,35 | 68,30 | 70,35 | -1,81% | 8.245,00 |
| 23.06.2026 | 70,75 | 72,55 | 70,65 | 71,65 | 0,49% | 10.595,00 |
| 22.06.2026 | 70,35 | 72,20 | 70,15 | 71,30 | 1,21% | 1.272,00 |
| 19.06.2026 | 69,90 | 71,40 | 69,50 | 70,45 | 1,08% | - |
| 18.06.2026 | 71,50 | 72,70 | 68,95 | 69,70 | -2,38% | 4.655,00 |
| 17.06.2026 | 72,50 | 73,20 | 71,25 | 71,40 | -1,38% | 3.760,00 |
| 16.06.2026 | 74,15 | 75,35 | 72,40 | 72,40 | -2,82% | 3.186,00 |
| 15.06.2026 | 76,35 | 77,30 | 74,05 | 74,50 | -0,80% | 9.490,00 |
| 12.06.2026 | 75,45 | 76,90 | 72,60 | 75,10 | -0,92% | 1.260,00 |
| 11.06.2026 | 77,75 | 77,90 | 74,10 | 75,80 | -2,94% | 3.795,00 |
| 10.06.2026 | 77,80 | 79,05 | 75,85 | 78,10 | 0,00% | 2.020,00 |
| 09.06.2026 | 78,55 | 79,30 | 76,60 | 78,10 | -0,57% | 936,00 |
| 08.06.2026 | 78,45 | 79,35 | 77,40 | 78,55 | -0,63% | - |
| 05.06.2026 | 78,80 | 81,90 | 77,65 | 79,05 | -1,06% | 600,00 |
| 04.06.2026 | 77,20 | 81,80 | 75,95 | 79,90 | 3,63% | 426,00 |
| 03.06.2026 | 81,05 | 81,55 | 76,55 | 77,10 | -5,17% | 4.565,00 |
| 02.06.2026 | 83,50 | 86,15 | 80,70 | 81,30 | -2,58% | 2.430,00 |
| 01.06.2026 | 78,60 | 83,70 | 78,30 | 83,45 | 8,80% | 2.480,00 |
| 29.05.2026 | 76,10 | 77,15 | 75,25 | 76,70 | 0,92% | 14.100,00 |
| 28.05.2026 | 75,80 | 77,00 | 74,80 | 76,00 | -0,46% | - |
| 27.05.2026 | 77,35 | 77,40 | 75,80 | 76,35 | -1,36% | 994,00 |
| 26.05.2026 | 79,30 | 80,75 | 75,80 | 77,40 | -2,58% | 4.184,00 |
| 25.05.2026 | 80,65 | 80,90 | 79,05 | 79,45 | -0,19% | 420,00 |
| 22.05.2026 | 79,35 | 80,80 | 78,85 | 79,60 | -0,19% | 2.036,00 |
| 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 |