218,000€
3,56%
Echtzeit-Aktienkurs ATOSS SOFTWARE AG
Bid:
Ask:
Aktienkurse zur ATOSS SOFTWARE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2021 | 212,25 | 212,25 | 211,75 | 211,75 | 0,47% | - |
| 14.12.2021 | 210,75 | 210,75 | 210,50 | 210,75 | -1,75% | - |
| 13.12.2021 | 214,50 | 214,50 | 214,50 | 214,50 | 2,14% | - |
| 02.12.2021 | 210,00 | 210,00 | 210,00 | 210,00 | 2,19% | - |
| 29.11.2021 | 205,51 | 205,51 | 205,51 | 205,51 | 0,00% | - |
| 25.11.2021 | 205,51 | 205,51 | 205,51 | 205,51 | inf% | - |
| 24.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 22.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 12.11.2021 | 213,00 | 213,00 | 213,00 | 213,00 | 0,00% | - |
| 09.11.2021 | 213,00 | 213,00 | 213,00 | 213,00 | 0,47% | - |
| 05.11.2021 | 212,00 | 212,00 | 212,00 | 212,00 | 16,93% | - |
| 26.10.2021 | 181,30 | 181,30 | 181,30 | 181,30 | 0,00% | - |
| 25.10.2021 | 181,30 | 181,60 | 181,30 | 181,30 | -0,17% | - |
| 19.10.2021 | 181,60 | 181,60 | 181,60 | 181,60 | inf% | - |
| 18.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 13.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 08.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 07.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 06.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 09.09.2021 | 184,60 | 184,60 | 184,60 | 184,60 | 0,00% | - |
| 08.09.2021 | 184,60 | 184,60 | 184,60 | 184,60 | 0,00% | - |
| 06.09.2021 | 184,60 | 184,60 | 184,60 | 184,60 | 0,00% | - |
| 02.09.2021 | 184,60 | 184,60 | 184,60 | 184,60 | 0,00% | - |
| 31.08.2021 | 184,60 | 184,60 | 184,60 | 184,60 | 0,82% | - |
| 27.08.2021 | 183,10 | 183,10 | 183,10 | 183,10 | 0,00% | - |
| 25.08.2021 | 183,10 | 183,10 | 183,10 | 183,10 | 0,00% | - |
| 12.08.2021 | 183,70 | 183,70 | 183,10 | 183,10 | -0,05% | - |
| 11.08.2021 | 183,20 | 183,30 | 183,20 | 183,20 | 0,60% | - |
| 09.08.2021 | 182,10 | 182,10 | 182,10 | 182,10 | 1,05% | - |
| 06.08.2021 | 180,10 | 180,30 | 180,10 | 180,20 | -0,50% | - |
| 05.08.2021 | 181,10 | 181,10 | 181,10 | 181,10 | 1,17% | - |
| 04.08.2021 | 179,00 | 179,00 | 179,00 | 179,00 | 1,36% | - |
| 03.08.2021 | 177,40 | 177,40 | 176,60 | 176,60 | -2,32% | - |
| 02.08.2021 | 180,80 | 180,80 | 180,80 | 180,80 | -2,48% | - |
| 26.07.2021 | 185,40 | 185,40 | 185,40 | 185,40 | 0,00% | - |
| 22.07.2021 | 185,40 | 185,40 | 185,40 | 185,40 | 0,00% | - |
| 16.07.2021 | 185,40 | 185,40 | 185,40 | 185,40 | -1,28% | - |
| 15.07.2021 | 187,80 | 187,80 | 187,80 | 187,80 | 0,00% | - |
| 13.07.2021 | 187,60 | 187,80 | 187,60 | 187,80 | -3,64% | - |
| 09.07.2021 | 194,90 | 194,90 | 194,90 | 194,90 | 0,00% | - |
| 05.07.2021 | 194,90 | 194,90 | 194,90 | 194,90 | 5,46% | - |
| 02.07.2021 | 184,80 | 184,80 | 184,80 | 184,80 | inf% | - |
| 01.07.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 28.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 22.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 21.06.2021 | 171,01 | 171,01 | 171,01 | 171,01 | 0,00% | - |
| 18.06.2021 | 171,01 | 171,01 | 171,01 | 171,01 | 0,00% | - |
| 17.06.2021 | 171,01 | 171,01 | 171,01 | 171,01 | 0,00% | - |
| 11.06.2021 | 171,01 | 171,01 | 171,01 | 171,01 | 0,00% | - |
| 10.06.2021 | 171,01 | 171,01 | 171,01 | 171,01 | -0,29% | - |
| 08.06.2021 | 172,01 | 172,01 | 171,51 | 171,51 | 2,70% | - |
| 02.06.2021 | 167,00 | 167,00 | 167,00 | 167,00 | 0,00% | - |
| 01.06.2021 | 167,00 | 167,00 | 167,00 | 167,00 | 0,00% | - |
| 28.05.2021 | 167,00 | 167,00 | 167,00 | 167,00 | 0,00% | - |
| 27.05.2021 | 167,00 | 167,00 | 167,00 | 167,00 | 0,00% | - |
| 26.05.2021 | 167,00 | 167,00 | 167,00 | 167,00 | 0,48% | - |
| 21.05.2021 | 166,20 | 166,20 | 166,20 | 166,20 | inf% | - |
| 19.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 14.05.2021 | 165,10 | 165,10 | 165,10 | 165,10 | 0,00% | - |
| 12.05.2021 | 165,40 | 165,40 | 165,10 | 165,10 | -5,44% | - |
| 28.04.2021 | 174,60 | 174,60 | 174,60 | 174,60 | 3,07% | - |
| 22.04.2021 | 169,41 | 169,41 | 169,41 | 169,41 | 0,00% | - |
| 21.04.2021 | 168,00 | 169,41 | 168,00 | 169,41 | 0,84% | - |
| 20.04.2021 | 168,00 | 168,00 | 168,00 | 168,00 | -5,41% | - |
| 15.04.2021 | 177,61 | 177,61 | 177,61 | 177,61 | 5,97% | - |
| 12.04.2021 | 167,60 | 167,60 | 167,60 | 167,60 | 1,57% | - |
| 31.03.2021 | 165,01 | 165,01 | 165,01 | 165,01 | 0,00% | - |
| 29.03.2021 | 165,01 | 165,01 | 165,01 | 165,01 | 2,64% | - |
| 25.03.2021 | 160,76 | 160,76 | 160,76 | 160,76 | -1,53% | - |
| 24.03.2021 | 162,76 | 163,26 | 162,76 | 163,26 | -0,15% | - |
| 23.03.2021 | 163,51 | 163,51 | 163,51 | 163,51 | 0,31% | - |
| 22.03.2021 | 164,51 | 164,51 | 163,01 | 163,01 | 0,00% | - |
| 19.03.2021 | 163,00 | 163,00 | 163,00 | 163,00 | -0,31% | - |
| 18.03.2021 | 164,01 | 164,01 | 162,51 | 163,50 | -0,76% | - |
| 15.03.2021 | 164,76 | 164,76 | 164,76 | 164,76 | 0,00% | - |
| 11.03.2021 | 159,51 | 165,51 | 159,51 | 164,76 | 1,86% | - |
| 10.03.2021 | 158,01 | 161,75 | 157,76 | 161,75 | 5,72% | - |
| 09.03.2021 | 146,50 | 153,25 | 146,25 | 153,00 | 2,68% | - |
| 08.03.2021 | 151,25 | 151,75 | 148,75 | 149,00 | -1,81% | - |
| 05.03.2021 | 157,75 | 159,50 | 151,00 | 151,75 | -5,60% | - |
| 04.03.2021 | 159,01 | 161,75 | 159,01 | 160,75 | -4,60% | - |
| 03.03.2021 | 170,01 | 170,01 | 167,75 | 168,50 | -1,03% | - |
| 02.03.2021 | 165,51 | 171,00 | 165,51 | 170,25 | 5,26% | - |
| 01.03.2021 | 162,25 | 163,75 | 161,75 | 161,75 | -1,52% | - |
| 26.02.2021 | 164,25 | 164,50 | 164,25 | 164,25 | -0,90% | - |
| 25.02.2021 | 175,51 | 175,51 | 165,00 | 165,75 | -7,40% | - |
| 24.02.2021 | 181,51 | 181,76 | 179,00 | 179,00 | -3,25% | - |
| 23.02.2021 | 185,01 | 185,01 | 185,01 | 185,01 | -0,40% | - |
| 22.02.2021 | 184,75 | 188,25 | 184,25 | 185,75 | 0,68% | - |
| 19.02.2021 | 190,01 | 190,01 | 184,25 | 184,50 | -2,64% | - |
| 18.02.2021 | 189,50 | 189,50 | 189,50 | 189,50 | -0,79% | - |
| 17.02.2021 | 193,01 | 193,01 | 191,00 | 191,00 | -1,16% | - |
| 16.02.2021 | 190,75 | 194,01 | 190,50 | 193,25 | 1,18% | - |
| 15.02.2021 | 191,01 | 191,01 | 191,01 | 191,01 | 0,79% | - |
| 12.02.2021 | 189,75 | 189,75 | 189,50 | 189,50 | -1,94% | - |
| 11.02.2021 | 193,01 | 193,51 | 193,01 | 193,26 | -1,40% | - |
| 10.02.2021 | 195,01 | 196,01 | 195,01 | 196,01 | 1,56% | - |
| 09.02.2021 | 193,00 | 193,00 | 193,00 | 193,00 | -0,13% | - |
| 08.02.2021 | 193,01 | 193,75 | 192,76 | 193,25 | 1,58% | - |
| 05.02.2021 | 191,25 | 191,25 | 190,00 | 190,25 | 0,40% | - |