Börse:
183,100€
2,12%
Echtzeit-Aktienkurs Atoss Software AG
Bid:
182,600€
Ask:
183,600€
Aktienkurse zur Atoss Software AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.08.2021 | 183,20 | 183,40 | 179,90 | 182,00 | -0,66% | 70,00 |
| 24.08.2021 | 183,80 | 183,90 | 182,70 | 183,20 | -0,16% | 181,00 |
| 23.08.2021 | 181,10 | 183,80 | 180,90 | 183,50 | 1,10% | 173,00 |
| 20.08.2021 | 181,70 | 182,90 | 180,20 | 181,50 | 0,11% | - |
| 19.08.2021 | 181,90 | 182,60 | 179,50 | 181,30 | -1,04% | 310,00 |
| 18.08.2021 | 181,50 | 185,70 | 179,20 | 183,20 | 1,44% | 84,00 |
| 17.08.2021 | 178,00 | 185,00 | 178,00 | 180,60 | 0,78% | 268,00 |
| 16.08.2021 | 179,20 | 182,70 | 179,00 | 179,20 | -0,44% | 217,00 |
| 13.08.2021 | 179,50 | 180,50 | 178,90 | 180,00 | 0,17% | 410,00 |
| 12.08.2021 | 180,10 | 182,60 | 178,80 | 179,70 | -0,44% | 155,00 |
| 11.08.2021 | 182,90 | 185,50 | 179,40 | 180,50 | -1,10% | 179,00 |
| 10.08.2021 | 178,90 | 183,60 | 178,90 | 182,50 | 2,01% | 169,00 |
| 09.08.2021 | 173,90 | 180,10 | 173,90 | 178,90 | 2,58% | 195,00 |
| 06.08.2021 | 175,30 | 177,70 | 171,60 | 174,40 | -0,85% | 122,00 |
| 05.08.2021 | 171,90 | 178,30 | 171,40 | 175,90 | 2,69% | 572,00 |
| 04.08.2021 | 169,80 | 174,30 | 168,20 | 171,30 | 1,00% | 345,00 |
| 03.08.2021 | 176,00 | 178,90 | 167,40 | 169,60 | -4,07% | 640,00 |
| 02.08.2021 | 172,30 | 177,00 | 169,70 | 176,80 | 2,43% | 320,00 |
| 30.07.2021 | 173,70 | 176,30 | 171,60 | 172,60 | -2,65% | 243,00 |
| 29.07.2021 | 168,80 | 177,30 | 168,10 | 177,30 | 4,97% | 295,00 |
| 28.07.2021 | 171,10 | 173,50 | 166,20 | 168,90 | -2,65% | 643,00 |
| 27.07.2021 | 183,00 | 183,00 | 166,00 | 173,50 | -6,47% | 2.145,00 |
| 26.07.2021 | 187,40 | 193,60 | 180,00 | 185,50 | -1,12% | 1.022,00 |
| 23.07.2021 | 189,70 | 190,40 | 187,60 | 187,60 | -1,00% | 314,00 |
| 22.07.2021 | 188,20 | 189,90 | 186,30 | 189,50 | 0,69% | 260,00 |
| 21.07.2021 | 184,20 | 189,10 | 184,00 | 188,20 | 2,39% | 67,00 |
| 20.07.2021 | 184,80 | 184,90 | 182,10 | 183,80 | 0,00% | 182,00 |
| 19.07.2021 | 185,50 | 185,70 | 178,90 | 183,80 | -1,24% | 277,00 |
| 16.07.2021 | 189,80 | 190,10 | 183,90 | 186,10 | -1,95% | 148,00 |
| 15.07.2021 | 191,00 | 191,40 | 187,80 | 189,80 | -0,73% | 362,00 |
| 14.07.2021 | 191,80 | 191,90 | 187,60 | 191,20 | -0,68% | 150,00 |
| 13.07.2021 | 188,80 | 192,60 | 188,00 | 192,50 | 1,69% | 118,00 |
| 12.07.2021 | 190,80 | 191,70 | 186,30 | 189,30 | -0,84% | 154,00 |
| 09.07.2021 | 187,90 | 190,90 | 182,40 | 190,90 | 1,92% | 498,00 |
| 08.07.2021 | 191,70 | 193,50 | 183,80 | 187,30 | -2,40% | 287,00 |
| 07.07.2021 | 190,90 | 193,40 | 188,60 | 191,90 | 0,52% | 438,00 |
| 06.07.2021 | 190,70 | 191,40 | 183,70 | 190,90 | 0,85% | 256,00 |
| 05.07.2021 | 186,60 | 190,40 | 185,60 | 189,30 | 2,21% | 217,00 |
| 02.07.2021 | 182,00 | 186,60 | 180,70 | 185,20 | 1,76% | 228,00 |
| 01.07.2021 | 185,10 | 188,60 | 179,40 | 182,00 | -1,30% | 109,00 |
| 30.06.2021 | 182,20 | 185,30 | 178,60 | 184,40 | 0,11% | 272,00 |
| 29.06.2021 | 186,00 | 186,10 | 180,20 | 184,20 | 0,71% | 463,00 |
| 28.06.2021 | 178,50 | 183,50 | 176,70 | 182,90 | 2,58% | 117,00 |
| 25.06.2021 | 176,50 | 179,00 | 173,10 | 178,30 | 1,13% | 169,00 |
| 24.06.2021 | 181,80 | 183,10 | 175,70 | 176,30 | -3,19% | 310,00 |
| 23.06.2021 | 186,90 | 187,50 | 181,10 | 182,10 | -2,52% | 285,00 |
| 22.06.2021 | 176,60 | 187,80 | 176,20 | 186,80 | 5,90% | 1.751,00 |
| 21.06.2021 | 173,60 | 178,40 | 173,60 | 176,40 | 0,34% | 278,00 |
| 18.06.2021 | 174,40 | 178,30 | 174,00 | 175,80 | 0,57% | 77,00 |
| 17.06.2021 | 173,50 | 176,80 | 171,20 | 174,80 | 0,29% | 185,00 |
| 16.06.2021 | 173,90 | 176,00 | 173,10 | 174,30 | 0,00% | 150,00 |
| 15.06.2021 | 174,10 | 175,10 | 172,00 | 174,30 | 0,35% | 69,00 |
| 14.06.2021 | 168,50 | 175,40 | 167,60 | 173,70 | 2,48% | 714,00 |
| 11.06.2021 | 168,10 | 171,10 | 166,90 | 169,50 | 1,07% | 121,00 |
| 10.06.2021 | 172,10 | 172,10 | 164,50 | 167,70 | -2,10% | 393,00 |
| 09.06.2021 | 173,20 | 174,10 | 170,60 | 171,30 | -0,75% | 126,00 |
| 08.06.2021 | 173,90 | 175,00 | 171,10 | 172,60 | -0,86% | 146,00 |
| 07.06.2021 | 176,60 | 178,40 | 174,00 | 174,10 | -1,75% | 46,00 |
| 04.06.2021 | 174,90 | 177,60 | 173,20 | 177,20 | 1,20% | 79,00 |
| 03.06.2021 | 174,50 | 175,20 | 171,90 | 175,10 | 0,34% | 162,00 |
| 02.06.2021 | 175,60 | 176,70 | 172,40 | 174,50 | -0,63% | 66,00 |
| 01.06.2021 | 176,80 | 178,90 | 173,20 | 175,60 | -0,45% | 110,00 |
| 31.05.2021 | 172,50 | 179,10 | 171,70 | 176,40 | 3,16% | 720,00 |
| 28.05.2021 | 169,70 | 172,40 | 167,30 | 171,00 | 0,59% | - |
| 27.05.2021 | 167,10 | 170,40 | 166,30 | 170,00 | 1,67% | 18,00 |
| 26.05.2021 | 167,30 | 168,30 | 165,80 | 167,20 | 0,24% | 66,00 |
| 25.05.2021 | 165,80 | 169,10 | 164,60 | 166,80 | 0,60% | 126,00 |
| 24.05.2021 | 165,50 | 165,80 | 165,50 | 165,80 | 0,67% | 61,00 |
| 21.05.2021 | 164,50 | 167,70 | 164,20 | 164,70 | -0,06% | 222,00 |
| 20.05.2021 | 161,90 | 166,00 | 160,70 | 164,80 | 2,42% | 211,00 |
| 19.05.2021 | 163,70 | 165,60 | 157,10 | 160,90 | -1,41% | 176,00 |
| 18.05.2021 | 161,90 | 165,40 | 160,60 | 163,20 | 0,80% | 185,00 |
| 17.05.2021 | 164,10 | 165,60 | 159,70 | 161,90 | -1,64% | 382,00 |
| 14.05.2021 | 159,50 | 165,50 | 155,10 | 164,60 | 3,98% | 203,00 |
| 13.05.2021 | 151,50 | 159,10 | 151,50 | 158,30 | 3,53% | 397,00 |
| 12.05.2021 | 170,70 | 171,50 | 151,90 | 152,90 | -10,69% | 1.530,00 |
| 11.05.2021 | 175,50 | 176,20 | 164,70 | 171,20 | -2,84% | 713,00 |
| 10.05.2021 | 176,70 | 177,10 | 172,70 | 176,20 | -0,11% | 27,00 |
| 07.05.2021 | 175,10 | 178,60 | 172,10 | 176,40 | 0,86% | 296,00 |
| 06.05.2021 | 183,70 | 185,10 | 173,60 | 174,90 | -5,25% | 730,00 |
| 05.05.2021 | 174,40 | 186,80 | 173,90 | 184,60 | 5,97% | 877,00 |