Börse:
191,500€
-3,28%
Echtzeit-Aktienkurs Atoss Software AG
Bid:
189,500€
Ask:
193,500€
Aktienkurse zur Atoss Software AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2021 | 198,00 | 198,50 | 179,75 | 191,50 | -3,28% | 34,00 |
| 26.01.2021 | 199,25 | 202,00 | 0,00 | 198,00 | -1,74% | 491,00 |
| 25.01.2021 | 196,75 | 202,50 | 0,00 | 201,50 | 2,68% | 715,00 |
| 22.01.2021 | 196,50 | 197,75 | 191,00 | 196,25 | -0,51% | 536,00 |
| 21.01.2021 | 191,00 | 198,75 | 188,75 | 197,25 | 3,41% | 556,00 |
| 20.01.2021 | 187,00 | 192,50 | 178,00 | 190,75 | 0,66% | 925,00 |
| 19.01.2021 | 175,50 | 191,50 | 175,00 | 189,50 | 7,82% | 484,00 |
| 18.01.2021 | 162,25 | 176,75 | 162,25 | 175,75 | 9,16% | 1.183,00 |
| 15.01.2021 | 167,25 | 167,50 | 160,00 | 161,00 | -3,59% | 74,00 |
| 14.01.2021 | 164,25 | 168,00 | 163,75 | 167,00 | 1,83% | 644,00 |
| 13.01.2021 | 159,75 | 165,00 | 159,00 | 164,00 | 2,82% | 60,00 |
| 12.01.2021 | 160,75 | 160,75 | 155,50 | 159,50 | -0,31% | 73,00 |
| 11.01.2021 | 156,50 | 160,25 | 156,00 | 160,00 | 1,91% | 166,00 |
| 08.01.2021 | 157,25 | 158,25 | 156,00 | 157,00 | -1,26% | 31,00 |
| 07.01.2021 | 162,00 | 162,75 | 158,50 | 159,00 | -2,00% | 55,00 |
| 06.01.2021 | 163,50 | 165,50 | 0,00 | 162,25 | -0,76% | 408,00 |
| 05.01.2021 | 161,25 | 164,75 | 159,25 | 163,50 | 1,55% | 295,00 |
| 04.01.2021 | 157,50 | 163,25 | 151,75 | 161,00 | 2,22% | 971,00 |
| 30.12.2020 | 157,50 | 160,25 | 156,50 | 157,50 | 0,00% | 66,00 |
| 29.12.2020 | 158,25 | 161,25 | 157,25 | 157,50 | -0,47% | 93,00 |
| 28.12.2020 | 159,75 | 160,75 | 154,75 | 158,25 | 0,48% | 176,00 |
| 23.12.2020 | 154,50 | 158,75 | 152,50 | 157,50 | 2,27% | 791,00 |
| 22.12.2020 | 148,50 | 154,25 | 147,00 | 154,00 | 3,36% | 262,00 |
| 21.12.2020 | 148,50 | 150,00 | 144,25 | 149,00 | 0,34% | 256,00 |
| 18.12.2020 | 142,50 | 149,25 | 142,50 | 148,50 | 4,21% | 179,00 |
| 17.12.2020 | 144,25 | 148,75 | 140,50 | 142,50 | -1,04% | 149,00 |
| 16.12.2020 | 135,25 | 145,00 | 133,75 | 144,00 | 6,47% | 176,00 |
| 15.12.2020 | 133,75 | 136,00 | 133,25 | 135,25 | 0,74% | 45,00 |
| 14.12.2020 | 133,00 | 135,00 | 131,75 | 134,25 | 0,19% | 20,00 |
| 11.12.2020 | 133,25 | 136,25 | 132,75 | 134,00 | 0,37% | 371,00 |
| 10.12.2020 | 132,00 | 134,50 | 130,25 | 133,50 | 0,75% | 17,00 |
| 09.12.2020 | 132,25 | 134,50 | 132,00 | 132,50 | -0,19% | 140,00 |
| 08.12.2020 | 132,00 | 133,25 | 128,50 | 132,75 | 0,95% | 244,00 |
| 07.12.2020 | 130,25 | 133,50 | 129,00 | 131,50 | 0,96% | 296,00 |
| 04.12.2020 | 131,00 | 131,75 | 129,00 | 130,25 | -0,38% | 17,00 |
| 03.12.2020 | 132,25 | 132,75 | 129,25 | 130,75 | -1,13% | 182,00 |
| 02.12.2020 | 132,75 | 133,50 | 131,00 | 132,25 | 0,00% | 240,00 |
| 01.12.2020 | 127,50 | 134,25 | 125,25 | 132,25 | 4,55% | 711,00 |
| 30.11.2020 | 126,25 | 129,25 | 125,75 | 126,50 | -0,59% | 191,00 |
| 27.11.2020 | 126,50 | 128,75 | 125,75 | 127,25 | 0,59% | 202,00 |
| 26.11.2020 | 127,50 | 127,75 | 125,75 | 126,50 | -0,98% | 7,00 |
| 25.11.2020 | 127,00 | 128,00 | 123,00 | 127,75 | 0,59% | 33,00 |
| 24.11.2020 | 127,50 | 129,50 | 127,00 | 127,00 | 0,00% | 673,00 |
| 23.11.2020 | 128,00 | 129,50 | 126,50 | 127,00 | -1,17% | 561,00 |
| 20.11.2020 | 123,75 | 128,50 | 123,25 | 128,50 | 2,80% | 140,00 |
| 19.11.2020 | 122,75 | 125,00 | 121,00 | 125,00 | 1,01% | 24,00 |
| 18.11.2020 | 124,25 | 125,75 | 123,00 | 123,75 | -0,40% | 145,00 |
| 17.11.2020 | 124,25 | 125,50 | 121,25 | 124,25 | -1,19% | 169,00 |
| 16.11.2020 | 126,75 | 128,25 | 120,75 | 125,75 | -0,59% | 310,00 |
| 13.11.2020 | 128,25 | 128,75 | 123,25 | 126,50 | -1,56% | 71,00 |
| 12.11.2020 | 125,75 | 130,50 | 123,75 | 128,50 | 1,98% | 206,00 |
| 11.11.2020 | 125,50 | 128,75 | 125,25 | 126,00 | 0,60% | 834,00 |
| 10.11.2020 | 128,50 | 128,75 | 121,50 | 125,25 | -2,53% | 381,00 |
| 09.11.2020 | 131,00 | 135,00 | 128,25 | 128,50 | -0,39% | 1.236,00 |
| 06.11.2020 | 132,25 | 133,75 | 126,50 | 129,00 | -2,82% | 143,00 |
| 05.11.2020 | 128,00 | 134,25 | 126,75 | 132,75 | 4,73% | 238,00 |
| 04.11.2020 | 120,25 | 127,50 | 120,00 | 126,75 | 3,89% | 308,00 |
| 03.11.2020 | 124,25 | 124,50 | 120,75 | 122,00 | -0,81% | 225,00 |
| 02.11.2020 | 120,75 | 123,00 | 119,50 | 123,00 | 1,23% | 261,00 |
| 30.10.2020 | 125,25 | 127,50 | 119,50 | 121,50 | -4,52% | 330,00 |
| 29.10.2020 | 114,75 | 127,75 | 114,75 | 127,25 | 11,38% | 1.848,00 |
| 28.10.2020 | 126,25 | 126,50 | 112,75 | 114,25 | -9,68% | 2.202,00 |
| 27.10.2020 | 128,00 | 130,25 | 126,00 | 126,50 | -0,78% | 324,00 |
| 26.10.2020 | 129,50 | 132,00 | 123,50 | 127,50 | -1,92% | 963,00 |
| 23.10.2020 | 131,25 | 132,50 | 129,00 | 130,00 | -0,57% | 126,00 |
| 22.10.2020 | 130,50 | 131,50 | 126,50 | 130,75 | -0,19% | 281,00 |
| 21.10.2020 | 131,25 | 132,25 | 126,75 | 131,00 | -0,19% | 376,00 |
| 20.10.2020 | 129,25 | 134,25 | 127,00 | 131,25 | 1,55% | 395,00 |
| 19.10.2020 | 127,25 | 130,75 | 125,50 | 129,25 | 1,37% | 224,00 |
| 16.10.2020 | 127,00 | 129,75 | 126,25 | 127,50 | 0,59% | 475,00 |
| 15.10.2020 | 132,50 | 132,50 | 125,25 | 126,75 | -4,88% | 556,00 |
| 14.10.2020 | 132,00 | 135,00 | 130,75 | 133,25 | 0,57% | 190,00 |
| 13.10.2020 | 134,50 | 135,75 | 131,25 | 132,50 | -1,30% | 47,00 |
| 12.10.2020 | 131,75 | 136,50 | 131,25 | 134,25 | 1,90% | 197,00 |
| 09.10.2020 | 130,75 | 135,75 | 130,50 | 131,75 | 0,96% | 578,00 |
| 08.10.2020 | 131,75 | 132,25 | 127,25 | 130,50 | -0,95% | 347,00 |
| 07.10.2020 | 133,25 | 133,25 | 128,50 | 131,75 | -0,75% | 200,00 |
| 06.10.2020 | 132,75 | 135,75 | 131,25 | 132,75 | 0,00% | 142,00 |
| 05.10.2020 | 131,00 | 134,25 | 130,25 | 132,75 | 1,92% | 73,00 |
| 02.10.2020 | 131,00 | 131,50 | 127,75 | 130,25 | -0,95% | 453,00 |
| 01.10.2020 | 133,00 | 136,25 | 130,00 | 131,50 | -1,50% | 116,00 |
| 30.09.2020 | 132,75 | 134,50 | 131,75 | 133,50 | 0,75% | 101,00 |
| 29.09.2020 | 132,50 | 135,25 | 131,25 | 132,50 | 0,00% | 1.021,00 |
| 28.09.2020 | 128,00 | 133,25 | 127,75 | 132,50 | 4,13% | 905,00 |
| 25.09.2020 | 127,50 | 129,00 | 127,00 | 127,25 | -0,20% | 115,00 |
| 24.09.2020 | 127,75 | 129,00 | 126,50 | 127,50 | -0,58% | 15,00 |
| 23.09.2020 | 130,00 | 130,00 | 126,25 | 128,25 | -0,19% | 108,00 |
| 22.09.2020 | 124,00 | 130,25 | 123,00 | 128,50 | 3,63% | 87,00 |
| 21.09.2020 | 126,25 | 126,50 | 120,25 | 124,00 | -1,78% | 668,00 |
| 18.09.2020 | 123,25 | 127,75 | 116,50 | 126,25 | 2,43% | 283,00 |
| 17.09.2020 | 129,50 | 129,50 | 0,00 | 123,25 | -4,83% | 526,00 |
| 16.09.2020 | 130,25 | 134,75 | 126,75 | 129,50 | -4,25% | 529,00 |
| 15.09.2020 | 124,25 | 136,50 | 123,75 | 135,25 | 9,29% | 260,00 |
| 14.09.2020 | 131,50 | 131,50 | 123,75 | 123,75 | -5,53% | 996,00 |
| 11.09.2020 | 136,00 | 136,00 | 128,25 | 131,00 | -3,32% | 394,00 |
| 10.09.2020 | 137,50 | 138,00 | 132,50 | 135,50 | -1,45% | 540,00 |
| 09.09.2020 | 138,25 | 139,25 | 136,25 | 137,50 | -0,36% | 35,00 |
| 08.09.2020 | 137,00 | 142,00 | 136,25 | 138,00 | 0,91% | 484,00 |
| 07.09.2020 | 133,50 | 140,75 | 133,00 | 136,75 | 2,05% | 865,00 |
| 04.09.2020 | 134,75 | 135,25 | 131,25 | 134,00 | -0,19% | 328,00 |