Börse:
174,500€
-0,11%
Echtzeit-Aktienkurs Atoss Software AG
Bid:
173,600€
Ask:
175,400€
Aktienkurse zur Atoss Software AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2022 | 181,70 | 181,70 | 172,10 | 174,70 | -3,43% | 704,00 |
| 13.01.2022 | 183,60 | 184,00 | 179,40 | 180,90 | -1,36% | 68,00 |
| 12.01.2022 | 181,50 | 183,70 | 179,40 | 183,40 | 1,16% | 460,00 |
| 11.01.2022 | 179,40 | 183,60 | 178,00 | 181,30 | 1,23% | 253,00 |
| 10.01.2022 | 188,40 | 189,60 | 177,60 | 179,10 | -4,84% | 630,00 |
| 07.01.2022 | 192,00 | 192,10 | 185,20 | 188,20 | -1,77% | 282,00 |
| 06.01.2022 | 199,30 | 200,40 | 189,20 | 191,60 | -4,13% | 406,00 |
| 05.01.2022 | 205,00 | 205,25 | 197,20 | 199,85 | -2,15% | 527,00 |
| 04.01.2022 | 213,25 | 215,00 | 202,25 | 204,25 | -4,11% | 345,00 |
| 03.01.2022 | 218,00 | 219,50 | 212,75 | 213,00 | -2,07% | 284,00 |
| 30.12.2021 | 213,50 | 217,50 | 213,00 | 217,50 | 1,99% | 24,00 |
| 29.12.2021 | 211,50 | 214,75 | 210,00 | 213,25 | 0,83% | 57,00 |
| 28.12.2021 | 209,25 | 214,00 | 209,25 | 211,50 | 0,83% | 53,00 |
| 27.12.2021 | 204,00 | 210,75 | 203,00 | 209,75 | 1,21% | 12,00 |
| 23.12.2021 | 206,75 | 208,25 | 202,50 | 207,25 | 0,24% | 206,00 |
| 22.12.2021 | 206,25 | 207,75 | 204,00 | 206,75 | 0,36% | 164,00 |
| 21.12.2021 | 207,25 | 209,75 | 204,00 | 206,00 | -0,36% | 202,00 |
| 20.12.2021 | 208,75 | 210,75 | 204,75 | 206,75 | -2,93% | 60,00 |
| 17.12.2021 | 222,25 | 222,25 | 211,25 | 213,00 | -4,59% | 222,00 |
| 16.12.2021 | 219,75 | 225,25 | 217,75 | 223,25 | 2,06% | 233,00 |
| 15.12.2021 | 216,50 | 220,75 | 215,75 | 218,75 | 0,23% | 39,00 |
| 14.12.2021 | 223,25 | 223,75 | 214,50 | 218,25 | -2,35% | 44,00 |
| 13.12.2021 | 216,50 | 225,75 | 216,50 | 223,50 | 3,00% | 176,00 |
| 10.12.2021 | 218,25 | 220,25 | 215,25 | 217,00 | -0,91% | - |
| 09.12.2021 | 215,75 | 220,25 | 214,50 | 219,00 | 1,74% | 42,00 |
| 08.12.2021 | 216,25 | 218,50 | 213,25 | 215,25 | -0,46% | 140,00 |
| 07.12.2021 | 207,25 | 217,75 | 206,50 | 216,25 | 4,85% | 172,00 |
| 06.12.2021 | 208,50 | 208,50 | 203,75 | 206,25 | -0,48% | 77,00 |
| 03.12.2021 | 205,75 | 212,50 | 205,75 | 207,25 | 0,97% | 7,00 |
| 02.12.2021 | 212,75 | 213,50 | 204,50 | 205,25 | -3,07% | 44,00 |
| 01.12.2021 | 208,75 | 215,75 | 201,75 | 211,75 | 1,56% | 105,00 |
| 30.11.2021 | 209,00 | 214,50 | 208,00 | 208,50 | -0,71% | 216,00 |
| 29.11.2021 | 201,50 | 211,25 | 199,30 | 210,00 | 4,56% | 220,00 |
| 26.11.2021 | 206,25 | 208,50 | 200,85 | 200,85 | -2,62% | 520,00 |
| 25.11.2021 | 200,85 | 210,25 | 200,70 | 206,25 | 2,66% | 249,00 |
| 24.11.2021 | 205,25 | 206,25 | 199,50 | 200,90 | -2,00% | 284,00 |
| 23.11.2021 | 213,25 | 213,75 | 204,25 | 205,00 | -4,09% | 355,00 |
| 22.11.2021 | 217,25 | 221,00 | 211,75 | 213,75 | -1,38% | 140,00 |
| 19.11.2021 | 215,00 | 218,50 | 213,25 | 216,75 | 1,05% | 333,00 |
| 18.11.2021 | 213,75 | 219,50 | 213,75 | 214,50 | 0,23% | 141,00 |
| 17.11.2021 | 209,75 | 216,25 | 209,75 | 214,00 | 2,03% | 613,00 |
| 16.11.2021 | 213,00 | 214,50 | 207,50 | 209,75 | -1,87% | 143,00 |
| 15.11.2021 | 212,25 | 216,00 | 211,75 | 213,75 | 1,06% | 226,00 |
| 12.11.2021 | 208,50 | 214,75 | 207,75 | 211,50 | 1,56% | 137,00 |
| 11.11.2021 | 203,75 | 210,25 | 202,25 | 208,25 | 3,09% | 69,00 |
| 10.11.2021 | 209,75 | 210,00 | 201,50 | 202,00 | -3,69% | 165,00 |
| 09.11.2021 | 210,75 | 212,50 | 208,00 | 209,75 | -0,94% | 79,00 |
| 08.11.2021 | 201,25 | 211,75 | 201,00 | 211,75 | 5,09% | 440,00 |
| 05.11.2021 | 208,75 | 216,25 | 201,40 | 201,50 | -3,24% | 1.240,00 |
| 04.11.2021 | 200,80 | 211,25 | 200,80 | 208,25 | 3,89% | 529,00 |
| 03.11.2021 | 199,40 | 204,75 | 198,20 | 200,45 | 0,40% | 750,00 |
| 02.11.2021 | 197,20 | 202,50 | 197,20 | 199,65 | 1,04% | 373,00 |
| 01.11.2021 | 195,70 | 198,40 | 194,90 | 197,60 | 1,18% | 149,00 |
| 29.10.2021 | 193,30 | 196,30 | 192,40 | 195,30 | 0,36% | 150,00 |
| 28.10.2021 | 191,40 | 196,60 | 190,70 | 194,60 | 1,78% | 64,00 |
| 27.10.2021 | 192,70 | 198,70 | 191,00 | 191,20 | -1,24% | 411,00 |
| 26.10.2021 | 186,90 | 196,00 | 186,20 | 193,60 | 3,58% | 476,00 |
| 25.10.2021 | 185,30 | 188,60 | 181,70 | 186,90 | 0,86% | 419,00 |
| 22.10.2021 | 187,50 | 187,70 | 183,60 | 185,30 | -1,07% | 186,00 |
| 21.10.2021 | 182,50 | 187,50 | 182,50 | 187,30 | 1,96% | 318,00 |
| 20.10.2021 | 183,00 | 185,50 | 182,30 | 183,70 | 0,38% | 40,00 |
| 19.10.2021 | 180,90 | 183,20 | 178,90 | 183,00 | 1,33% | 183,00 |
| 18.10.2021 | 177,00 | 180,80 | 174,40 | 180,60 | 2,03% | 296,00 |
| 15.10.2021 | 175,30 | 177,00 | 172,00 | 177,00 | 1,20% | 183,00 |
| 14.10.2021 | 167,20 | 175,00 | 166,40 | 174,90 | 5,11% | 360,00 |
| 13.10.2021 | 163,30 | 168,80 | 0,00 | 166,40 | 1,90% | 205,00 |
| 12.10.2021 | 164,70 | 165,50 | 161,40 | 163,30 | -1,33% | 69,00 |
| 11.10.2021 | 163,70 | 165,50 | 160,10 | 165,50 | 2,10% | 175,00 |
| 08.10.2021 | 167,50 | 168,70 | 161,90 | 162,10 | -2,70% | 739,00 |
| 07.10.2021 | 168,10 | 170,10 | 165,20 | 166,60 | -0,42% | 242,00 |
| 06.10.2021 | 171,40 | 172,10 | 163,70 | 167,30 | -3,13% | 245,00 |
| 05.10.2021 | 175,00 | 175,00 | 169,20 | 172,70 | -1,09% | 396,00 |
| 04.10.2021 | 178,40 | 180,40 | 171,70 | 174,60 | -3,00% | 363,00 |
| 01.10.2021 | 176,20 | 180,40 | 175,70 | 180,00 | 1,01% | 25,00 |
| 30.09.2021 | 178,90 | 181,60 | 177,80 | 178,20 | -0,28% | - |
| 29.09.2021 | 176,70 | 181,30 | 174,10 | 178,70 | 1,82% | 46,00 |
| 28.09.2021 | 182,30 | 182,30 | 172,00 | 175,50 | -3,62% | 432,00 |
| 27.09.2021 | 185,10 | 185,10 | 180,20 | 182,10 | -0,76% | 86,00 |
| 24.09.2021 | 188,50 | 190,50 | 183,50 | 183,50 | -2,60% | 452,00 |
| 23.09.2021 | 184,00 | 190,00 | 181,40 | 188,40 | 2,95% | 473,00 |
| 22.09.2021 | 184,70 | 184,90 | 180,10 | 183,00 | -0,27% | 30,00 |
| 21.09.2021 | 180,10 | 183,80 | 0,00 | 183,50 | 2,34% | 57,00 |
| 20.09.2021 | 181,90 | 184,40 | 175,80 | 179,30 | -2,77% | 401,00 |
| 17.09.2021 | 182,50 | 184,90 | 180,20 | 184,40 | 1,04% | 235,00 |
| 16.09.2021 | 179,50 | 182,60 | 179,50 | 182,50 | 1,33% | 6,00 |
| 15.09.2021 | 183,60 | 184,10 | 179,20 | 180,10 | -1,91% | 115,00 |
| 14.09.2021 | 181,10 | 184,00 | 180,30 | 183,60 | 1,49% | 27,00 |
| 13.09.2021 | 181,10 | 181,70 | 179,20 | 180,90 | 0,33% | 325,00 |
| 10.09.2021 | 182,50 | 183,00 | 179,20 | 180,30 | -0,55% | 210,00 |
| 09.09.2021 | 179,70 | 183,30 | 179,70 | 181,30 | 0,11% | - |
| 08.09.2021 | 184,40 | 184,80 | 181,00 | 181,10 | -1,68% | 77,00 |
| 07.09.2021 | 184,40 | 186,50 | 183,70 | 184,20 | -0,32% | 251,00 |
| 06.09.2021 | 184,10 | 188,50 | 183,40 | 184,80 | 0,22% | 26,00 |
| 03.09.2021 | 184,00 | 187,10 | 182,50 | 184,40 | 1,15% | 110,00 |
| 02.09.2021 | 177,90 | 186,20 | 177,40 | 182,30 | 1,96% | 249,00 |
| 01.09.2021 | 181,50 | 184,30 | 177,80 | 178,80 | -1,05% | 175,00 |
| 31.08.2021 | 179,90 | 184,40 | 179,70 | 180,70 | 0,61% | 255,00 |
| 30.08.2021 | 180,50 | 181,00 | 179,50 | 179,60 | -0,39% | 91,00 |
| 27.08.2021 | 181,90 | 183,40 | 179,20 | 180,30 | -1,10% | 43,00 |
| 26.08.2021 | 181,60 | 184,40 | 179,80 | 182,30 | 0,16% | 45,00 |