Börse:
131,250€
2,14%
Echtzeit-Aktienkurs Atoss Software AG
Bid:
131,000€
Ask:
131,500€
Aktienkurse zur Atoss Software AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2020 | 131,00 | 132,50 | 126,75 | 129,75 | 0,97% | - |
| 20.10.2020 | 131,00 | 135,00 | 126,50 | 128,50 | 0,00% | 9.443,00 |
| 19.10.2020 | 125,50 | 131,00 | 125,50 | 128,50 | 1,58% | 2.100,00 |
| 16.10.2020 | 126,00 | 130,00 | 126,00 | 126,50 | 0,80% | 3.056,00 |
| 15.10.2020 | 132,50 | 132,50 | 125,50 | 125,50 | -7,38% | 4.486,00 |
| 14.10.2020 | 133,00 | 135,50 | 130,00 | 135,50 | 2,26% | 2.088,00 |
| 13.10.2020 | 135,50 | 136,00 | 131,00 | 132,50 | -2,21% | 2.161,00 |
| 12.10.2020 | 134,50 | 136,50 | 132,50 | 135,50 | 2,65% | 2.678,00 |
| 09.10.2020 | 129,50 | 135,50 | 129,50 | 132,00 | -0,38% | 3.815,00 |
| 08.10.2020 | 130,00 | 132,50 | 127,00 | 132,50 | 1,92% | 3.761,00 |
| 07.10.2020 | 131,00 | 131,00 | 128,50 | 130,00 | -0,76% | 1.956,00 |
| 06.10.2020 | 134,50 | 136,00 | 130,50 | 131,00 | -1,87% | 2.608,00 |
| 05.10.2020 | 131,50 | 134,00 | 130,50 | 133,50 | 1,52% | 3.368,00 |
| 02.10.2020 | 129,00 | 131,50 | 128,50 | 131,50 | 0,77% | 4.117,00 |
| 01.10.2020 | 136,50 | 136,50 | 129,50 | 130,50 | -2,25% | 2.628,00 |
| 30.09.2020 | 135,00 | 135,00 | 131,50 | 133,50 | -0,37% | 2.036,00 |
| 29.09.2020 | 134,00 | 136,00 | 132,00 | 134,00 | 1,52% | 3.843,00 |
| 28.09.2020 | 131,00 | 133,50 | 129,50 | 132,00 | 2,72% | 3.498,00 |
| 25.09.2020 | 129,00 | 129,50 | 126,50 | 128,50 | -0,39% | 2.665,00 |
| 24.09.2020 | 128,00 | 129,00 | 126,00 | 129,00 | -0,39% | 3.710,00 |
| 23.09.2020 | 130,00 | 130,00 | 126,50 | 129,50 | -0,38% | 5.086,00 |
| 22.09.2020 | 123,50 | 130,50 | 123,00 | 130,00 | 4,00% | 3.564,00 |
| 21.09.2020 | 125,50 | 126,00 | 120,00 | 125,00 | 0,81% | 5.447,00 |
| 18.09.2020 | 122,50 | 128,50 | 115,50 | 124,00 | 0,81% | 16.606,00 |
| 17.09.2020 | 125,50 | 127,50 | 121,00 | 123,00 | -5,02% | 4.263,00 |
| 16.09.2020 | 130,50 | 131,50 | 126,50 | 129,50 | 0,39% | 4.224,00 |
| 15.09.2020 | 128,00 | 129,00 | 125,50 | 129,00 | 2,38% | 2.925,00 |
| 14.09.2020 | 126,00 | 129,00 | 123,50 | 126,00 | -2,70% | 7.797,00 |
| 11.09.2020 | 135,00 | 135,50 | 128,00 | 129,50 | -3,00% | 5.044,00 |
| 10.09.2020 | 136,50 | 138,50 | 132,00 | 133,50 | -2,20% | 2.609,00 |
| 09.09.2020 | 138,00 | 139,50 | 136,00 | 136,50 | -2,15% | 2.554,00 |
| 08.09.2020 | 142,50 | 142,50 | 135,50 | 139,50 | 2,57% | 3.234,00 |
| 07.09.2020 | 134,50 | 141,50 | 134,50 | 136,00 | 2,26% | 6.483,00 |
| 04.09.2020 | 130,50 | 135,00 | 130,50 | 133,00 | -1,48% | 6.088,00 |
| 03.09.2020 | 138,00 | 141,50 | 135,00 | 135,00 | -1,82% | 3.288,00 |
| 02.09.2020 | 133,50 | 140,00 | 132,00 | 137,50 | 6,18% | 7.496,00 |
| 01.09.2020 | 128,50 | 132,00 | 128,00 | 129,50 | 1,17% | 5.051,00 |
| 31.08.2020 | 129,00 | 131,50 | 126,00 | 128,00 | 0,79% | 3.921,00 |
| 28.08.2020 | 128,00 | 128,00 | 126,00 | 127,00 | -0,39% | 3.175,00 |
| 27.08.2020 | 129,50 | 129,50 | 127,00 | 127,50 | 1,59% | 3.320,00 |
| 26.08.2020 | 125,50 | 127,50 | 123,50 | 125,50 | 2,45% | 7.667,00 |
| 25.08.2020 | 126,00 | 126,00 | 120,00 | 122,50 | -0,41% | 6.009,00 |
| 24.08.2020 | 128,00 | 129,50 | 122,50 | 123,00 | -2,77% | 6.829,00 |
| 21.08.2020 | 129,00 | 129,00 | 126,00 | 126,50 | -1,17% | 1.446,00 |
| 20.08.2020 | 130,50 | 132,00 | 127,50 | 128,00 | -1,92% | 3.991,00 |
| 19.08.2020 | 133,00 | 135,00 | 125,00 | 130,50 | 0,38% | 6.406,00 |
| 18.08.2020 | 126,50 | 131,00 | 125,00 | 130,00 | 7,00% | 7.334,00 |
| 17.08.2020 | 121,00 | 128,00 | 121,00 | 121,50 | 3,40% | 7.833,00 |
| 14.08.2020 | 115,00 | 118,00 | 114,50 | 117,50 | 2,17% | 2.448,00 |
| 13.08.2020 | 114,50 | 115,50 | 112,00 | 115,00 | 1,32% | 5.513,00 |
| 12.08.2020 | 111,00 | 116,00 | 111,00 | 113,50 | 0,00% | 1.972,00 |
| 11.08.2020 | 108,00 | 115,50 | 107,00 | 113,50 | 6,57% | 6.803,00 |
| 10.08.2020 | 113,00 | 115,00 | 106,50 | 106,50 | -4,48% | 4.149,00 |
| 07.08.2020 | 111,00 | 114,50 | 110,50 | 111,50 | 0,45% | 2.106,00 |
| 06.08.2020 | 109,50 | 112,00 | 109,50 | 111,00 | 0,45% | 863,00 |
| 05.08.2020 | 110,00 | 111,00 | 108,00 | 110,50 | 0,45% | 2.349,00 |
| 04.08.2020 | 106,00 | 110,50 | 106,00 | 110,00 | 2,33% | 6.932,00 |
| 03.08.2020 | 105,00 | 107,50 | 103,50 | 107,50 | 4,88% | 3.786,00 |
| 31.07.2020 | 100,00 | 103,50 | 100,00 | 102,50 | 0,99% | 1.014,00 |
| 30.07.2020 | 101,00 | 104,00 | 100,00 | 101,50 | 0,50% | 5.192,00 |
| 29.07.2020 | 104,50 | 105,00 | 101,00 | 101,00 | -3,35% | 1.398,00 |
| 28.07.2020 | 104,00 | 106,00 | 103,00 | 104,50 | 1,95% | 1.543,00 |
| 27.07.2020 | 99,20 | 102,50 | 99,20 | 102,50 | 7,22% | 4.182,00 |
| 24.07.2020 | 102,50 | 106,00 | 94,60 | 95,60 | -7,18% | 9.216,00 |
| 23.07.2020 | 106,50 | 106,50 | 102,50 | 103,00 | -1,44% | 691,00 |
| 22.07.2020 | 103,50 | 107,50 | 103,00 | 104,50 | 0,97% | 1.285,00 |
| 21.07.2020 | 103,50 | 105,00 | 102,00 | 103,50 | -2,36% | 1.551,00 |
| 20.07.2020 | 108,00 | 108,00 | 102,00 | 106,00 | -1,85% | 5.042,00 |
| 17.07.2020 | 104,00 | 108,00 | 104,00 | 108,00 | 5,37% | 2.581,00 |
| 16.07.2020 | 107,50 | 107,50 | 101,00 | 102,50 | -3,76% | 2.397,00 |
| 15.07.2020 | 110,00 | 110,00 | 106,50 | 106,50 | -0,47% | 7.137,00 |
| 14.07.2020 | 108,00 | 109,50 | 106,50 | 107,00 | 0,00% | 1.647,00 |
| 13.07.2020 | 110,00 | 110,00 | 106,00 | 107,00 | -0,47% | 8.399,00 |
| 10.07.2020 | 108,00 | 108,50 | 106,00 | 107,50 | 0,47% | 2.818,00 |
| 09.07.2020 | 106,00 | 112,00 | 106,00 | 107,00 | 1,42% | 6.606,00 |
| 08.07.2020 | 99,00 | 106,00 | 97,40 | 105,50 | 2,93% | 17.672,00 |
| 07.07.2020 | 103,00 | 103,00 | 100,00 | 102,50 | -0,49% | 1.654,00 |
| 06.07.2020 | 103,00 | 103,00 | 101,00 | 103,00 | 0,00% | 2.036,00 |
| 03.07.2020 | 101,00 | 103,00 | 100,00 | 103,00 | 0,49% | 1.520,00 |
| 02.07.2020 | 102,00 | 103,00 | 101,00 | 102,50 | 0,49% | 2.123,00 |
| 01.07.2020 | 103,00 | 103,00 | 100,50 | 102,00 | -0,97% | 4.749,00 |
| 30.06.2020 | 102,50 | 103,00 | 102,00 | 103,00 | 2,49% | 2.682,00 |
| 29.06.2020 | 103,00 | 104,50 | 99,80 | 100,50 | -0,99% | 2.888,00 |
| 26.06.2020 | 102,50 | 103,00 | 100,50 | 101,50 | 0,50% | 1.919,00 |
| 25.06.2020 | 99,40 | 101,50 | 95,60 | 101,00 | 2,64% | 2.888,00 |
| 24.06.2020 | 100,50 | 102,50 | 98,40 | 98,40 | -3,53% | 2.528,00 |
| 23.06.2020 | 103,00 | 103,00 | 101,50 | 102,00 | -0,49% | 3.144,00 |
| 22.06.2020 | 105,00 | 105,00 | 101,50 | 102,50 | -1,91% | 7.262,00 |
| 19.06.2020 | 105,00 | 105,50 | 98,80 | 104,50 | -0,48% | 15.334,00 |
| 18.06.2020 | 109,00 | 114,00 | 103,50 | 105,00 | 7,14% | 12.149,00 |
| 17.06.2020 | 92,50 | 98,00 | 92,00 | 98,00 | 7,10% | 2.125,00 |
| 16.06.2020 | 89,25 | 92,75 | 89,25 | 91,50 | 2,81% | 1.074,00 |
| 15.06.2020 | 90,75 | 92,75 | 87,00 | 89,00 | -2,20% | 2.956,00 |
| 12.06.2020 | 90,00 | 92,75 | 89,00 | 91,00 | -0,82% | 2.671,00 |
| 11.06.2020 | 89,25 | 92,75 | 88,25 | 91,75 | 3,09% | 2.804,00 |
| 10.06.2020 | 87,50 | 91,25 | 86,00 | 89,00 | 2,01% | 1.761,00 |
| 09.06.2020 | 84,25 | 87,50 | 84,25 | 87,25 | 3,56% | 955,00 |
| 08.06.2020 | 89,25 | 89,50 | 75,75 | 84,25 | -5,60% | 6.468,00 |
| 05.06.2020 | 89,75 | 92,00 | 89,25 | 89,25 | 0,85% | 1.309,00 |
| 04.06.2020 | 89,75 | 89,75 | 88,50 | 88,50 | -2,21% | 1.561,00 |