Börse:
184,100€
0,93%
Echtzeit-Aktienkurs Atoss Software AG
Bid:
183,600€
Ask:
184,600€
Aktienkurse zur Atoss Software AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2021 | 182,20 | 184,20 | 180,00 | 180,50 | -1,04% | - |
| 16.09.2021 | 181,20 | 182,40 | 180,00 | 182,40 | 1,33% | 2.241,00 |
| 15.09.2021 | 184,40 | 184,40 | 179,00 | 180,00 | -1,85% | 7.561,00 |
| 14.09.2021 | 182,00 | 184,20 | 180,00 | 183,40 | 0,88% | 5.355,00 |
| 13.09.2021 | 180,60 | 181,80 | 179,00 | 181,80 | 0,44% | 6.377,00 |
| 10.09.2021 | 183,60 | 183,60 | 179,00 | 181,00 | -0,33% | 6.894,00 |
| 09.09.2021 | 180,60 | 183,60 | 180,00 | 181,60 | -0,44% | 5.059,00 |
| 08.09.2021 | 184,00 | 184,60 | 181,40 | 182,40 | -1,62% | 6.090,00 |
| 07.09.2021 | 184,60 | 186,40 | 183,00 | 185,40 | -0,22% | 6.964,00 |
| 06.09.2021 | 183,00 | 188,20 | 183,00 | 185,80 | 0,32% | 3.411,00 |
| 03.09.2021 | 184,00 | 187,00 | 182,40 | 185,20 | 0,33% | 9.234,00 |
| 02.09.2021 | 179,20 | 186,40 | 179,00 | 184,60 | 2,56% | 13.898,00 |
| 01.09.2021 | 182,00 | 183,80 | 178,40 | 180,00 | -0,99% | 10.281,00 |
| 31.08.2021 | 180,00 | 184,20 | 180,00 | 181,80 | 0,66% | 6.803,00 |
| 30.08.2021 | 180,20 | 181,80 | 179,40 | 180,60 | 0,00% | 2.363,00 |
| 27.08.2021 | 183,20 | 183,20 | 179,00 | 180,60 | -0,88% | 3.588,00 |
| 26.08.2021 | 180,80 | 184,00 | 180,00 | 182,20 | 0,89% | 8.573,00 |
| 25.08.2021 | 183,80 | 183,80 | 179,80 | 180,60 | -1,63% | 8.219,00 |
| 24.08.2021 | 183,60 | 184,00 | 183,00 | 183,60 | 0,22% | 8.134,00 |
| 23.08.2021 | 183,00 | 184,00 | 182,40 | 183,20 | 0,99% | 10.692,00 |
| 20.08.2021 | 180,40 | 183,00 | 180,00 | 181,40 | -0,33% | 3.133,00 |
| 19.08.2021 | 181,40 | 182,40 | 179,40 | 182,00 | 0,00% | 10.634,00 |
| 18.08.2021 | 181,60 | 185,60 | 179,00 | 182,00 | 0,11% | 17.397,00 |
| 17.08.2021 | 180,60 | 185,20 | 180,60 | 181,80 | 0,78% | 12.357,00 |
| 16.08.2021 | 179,00 | 183,00 | 179,00 | 180,40 | 0,22% | 11.819,00 |
| 13.08.2021 | 181,00 | 181,00 | 178,60 | 180,00 | -0,55% | 6.070,00 |
| 12.08.2021 | 181,00 | 182,40 | 178,60 | 181,00 | 0,44% | 5.603,00 |
| 11.08.2021 | 184,60 | 186,60 | 179,20 | 180,20 | -0,55% | 7.755,00 |
| 10.08.2021 | 179,80 | 183,60 | 179,40 | 181,20 | 1,68% | 4.544,00 |
| 09.08.2021 | 175,80 | 179,80 | 174,00 | 178,20 | 2,30% | 5.670,00 |
| 06.08.2021 | 177,80 | 178,20 | 171,00 | 174,20 | -0,91% | 3.773,00 |
| 05.08.2021 | 172,60 | 178,20 | 171,40 | 175,80 | 2,33% | 9.121,00 |
| 04.08.2021 | 167,80 | 174,20 | 167,80 | 171,80 | 2,63% | 8.229,00 |
| 03.08.2021 | 176,40 | 178,80 | 167,20 | 167,40 | -4,67% | 10.968,00 |
| 02.08.2021 | 174,20 | 176,40 | 169,60 | 175,60 | 2,33% | 17.310,00 |
| 30.07.2021 | 175,40 | 175,60 | 171,60 | 171,60 | -2,05% | 3.445,00 |
| 29.07.2021 | 170,00 | 177,00 | 167,80 | 175,20 | 3,67% | 11.140,00 |
| 28.07.2021 | 169,20 | 171,60 | 166,00 | 169,00 | 1,44% | 9.413,00 |
| 27.07.2021 | 181,00 | 181,00 | 166,00 | 166,60 | -7,34% | 18.408,00 |
| 26.07.2021 | 187,00 | 193,80 | 179,80 | 179,80 | -4,46% | 11.610,00 |
| 23.07.2021 | 189,00 | 190,60 | 187,40 | 188,20 | -0,74% | 8.086,00 |
| 22.07.2021 | 188,00 | 190,00 | 186,20 | 189,60 | 0,42% | 4.556,00 |
| 21.07.2021 | 184,80 | 188,80 | 184,60 | 188,80 | 2,72% | 2.031,00 |
| 20.07.2021 | 183,00 | 185,20 | 183,00 | 183,80 | 0,11% | 3.486,00 |
| 19.07.2021 | 183,60 | 185,20 | 178,80 | 183,60 | -0,86% | 4.888,00 |
| 16.07.2021 | 188,00 | 188,40 | 184,00 | 185,20 | -2,22% | 3.988,00 |
| 15.07.2021 | 190,60 | 191,20 | 188,00 | 189,40 | -0,53% | 5.520,00 |
| 14.07.2021 | 191,80 | 191,80 | 187,80 | 190,40 | -0,10% | 4.560,00 |
| 13.07.2021 | 192,00 | 192,00 | 187,80 | 190,60 | 0,42% | 8.688,00 |
| 12.07.2021 | 189,00 | 191,40 | 187,00 | 189,80 | 1,39% | 6.845,00 |
| 09.07.2021 | 184,60 | 187,20 | 182,00 | 187,20 | 0,21% | 3.607,00 |
| 08.07.2021 | 192,00 | 193,60 | 183,20 | 186,80 | -2,71% | 7.604,00 |
| 07.07.2021 | 190,80 | 194,00 | 188,60 | 192,00 | 1,37% | 13.383,00 |
| 06.07.2021 | 183,20 | 190,60 | 183,20 | 189,40 | 0,42% | 10.338,00 |
| 05.07.2021 | 187,00 | 190,60 | 185,00 | 188,60 | 0,86% | 7.560,00 |
| 02.07.2021 | 180,60 | 187,00 | 180,40 | 187,00 | 3,31% | 4.109,00 |
| 01.07.2021 | 188,60 | 190,00 | 179,20 | 181,00 | -2,90% | 4.197,00 |
| 30.06.2021 | 185,00 | 186,40 | 178,60 | 186,40 | 1,97% | 15.248,00 |
| 29.06.2021 | 185,00 | 185,00 | 180,00 | 182,80 | 0,22% | 3.788,00 |
| 28.06.2021 | 178,40 | 183,60 | 176,60 | 182,40 | 2,59% | 7.482,00 |
| 25.06.2021 | 175,20 | 179,20 | 173,00 | 177,80 | 0,79% | 4.943,00 |
| 24.06.2021 | 180,20 | 182,80 | 175,20 | 176,40 | -2,97% | 5.015,00 |
| 23.06.2021 | 186,00 | 186,60 | 180,80 | 181,80 | -2,36% | 4.728,00 |
| 22.06.2021 | 179,80 | 187,80 | 179,20 | 186,20 | 5,44% | 11.993,00 |
| 21.06.2021 | 177,20 | 177,20 | 173,80 | 176,60 | -1,01% | 3.293,00 |
| 18.06.2021 | 176,00 | 178,60 | 175,40 | 178,40 | 1,36% | 4.778,00 |
| 17.06.2021 | 174,20 | 176,80 | 171,20 | 176,00 | 0,92% | 3.932,00 |
| 16.06.2021 | 176,00 | 176,40 | 173,00 | 174,40 | -0,23% | 3.302,00 |
| 15.06.2021 | 173,20 | 175,60 | 172,60 | 174,80 | 0,34% | 3.981,00 |
| 14.06.2021 | 168,20 | 175,80 | 168,00 | 174,20 | 2,11% | 5.907,00 |
| 11.06.2021 | 167,60 | 171,60 | 167,60 | 170,60 | 1,19% | 2.794,00 |
| 10.06.2021 | 170,20 | 171,80 | 164,60 | 168,60 | -1,40% | 3.253,00 |
| 09.06.2021 | 171,20 | 172,80 | 170,40 | 171,00 | -0,70% | 2.071,00 |
| 08.06.2021 | 175,60 | 175,60 | 171,00 | 172,20 | -1,82% | 3.251,00 |
| 07.06.2021 | 176,40 | 178,40 | 174,80 | 175,40 | -0,34% | 3.174,00 |
| 04.06.2021 | 176,20 | 177,20 | 173,00 | 176,00 | 1,03% | 2.130,00 |
| 03.06.2021 | 172,60 | 175,40 | 172,40 | 174,20 | 0,23% | 3.808,00 |
| 02.06.2021 | 175,20 | 177,20 | 172,20 | 173,80 | -1,14% | 2.821,00 |
| 01.06.2021 | 178,20 | 179,20 | 173,40 | 175,80 | -0,11% | 3.779,00 |
| 31.05.2021 | 173,60 | 179,20 | 173,40 | 176,00 | 1,97% | 7.356,00 |
| 28.05.2021 | 171,20 | 173,00 | 167,00 | 172,60 | 1,65% | 5.532,00 |
| 27.05.2021 | 167,00 | 170,40 | 166,80 | 169,80 | 1,68% | 9.365,00 |
| 26.05.2021 | 167,00 | 168,40 | 165,60 | 167,00 | 0,00% | 2.890,00 |
| 25.05.2021 | 165,20 | 169,40 | 164,80 | 167,00 | 1,33% | 4.161,00 |
| 21.05.2021 | 163,80 | 167,40 | 163,80 | 164,80 | -0,12% | 3.157,00 |
| 20.05.2021 | 159,80 | 166,00 | 159,80 | 165,00 | 2,87% | 5.381,00 |
| 19.05.2021 | 163,20 | 166,00 | 156,80 | 160,40 | -1,72% | 6.265,00 |
| 18.05.2021 | 161,00 | 165,80 | 160,40 | 163,20 | 2,00% | 4.586,00 |
| 17.05.2021 | 163,20 | 164,00 | 159,40 | 160,00 | 0,00% | 6.478,00 |
| 14.05.2021 | 158,40 | 160,40 | 155,20 | 160,00 | 1,91% | 6.175,00 |
| 13.05.2021 | 156,00 | 159,20 | 152,00 | 157,00 | 3,29% | 13.333,00 |
| 12.05.2021 | 168,80 | 170,80 | 152,00 | 152,00 | -10,06% | 29.510,00 |
| 11.05.2021 | 175,00 | 175,40 | 164,40 | 169,00 | -3,98% | 9.926,00 |
| 10.05.2021 | 178,20 | 178,20 | 172,80 | 176,00 | -0,23% | 5.527,00 |
| 07.05.2021 | 178,40 | 178,40 | 172,40 | 176,40 | 0,68% | 5.595,00 |
| 06.05.2021 | 183,60 | 183,80 | 174,60 | 175,20 | -3,95% | 4.487,00 |
| 05.05.2021 | 179,00 | 183,20 | 177,00 | 182,40 | 4,71% | 5.934,00 |
| 04.05.2021 | 183,20 | 184,40 | 174,00 | 174,20 | -4,81% | 6.262,00 |
| 03.05.2021 | 185,80 | 186,00 | 181,20 | 183,00 | -1,29% | 3.704,00 |
| 30.04.2021 | 183,40 | 187,40 | 179,40 | 185,40 | 1,53% | 8.572,00 |