Börse:
185,900€
-0,91%
Echtzeit-Aktienkurs Atoss Software AG
Bid:
185,800€
Ask:
186,000€
Aktienkurse zur Atoss Software AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2021 | 189,10 | 190,50 | 185,40 | 185,90 | -1,48% | 162,00 |
| 23.09.2021 | 184,10 | 190,00 | 181,40 | 188,70 | 2,95% | 1.002,00 |
| 22.09.2021 | 184,60 | 184,80 | 180,00 | 183,30 | -0,16% | 630,00 |
| 21.09.2021 | 179,20 | 183,80 | 178,80 | 183,60 | 2,46% | 891,00 |
| 20.09.2021 | 181,90 | 185,20 | 175,70 | 179,20 | -2,66% | 516,00 |
| 17.09.2021 | 182,40 | 185,00 | 180,00 | 184,10 | 0,93% | 394,00 |
| 16.09.2021 | 180,00 | 182,60 | 180,00 | 182,40 | 1,28% | - |
| 15.09.2021 | 183,40 | 184,20 | 179,00 | 180,10 | -1,85% | 477,00 |
| 14.09.2021 | 181,60 | 184,20 | 180,20 | 183,50 | 1,38% | 188,00 |
| 13.09.2021 | 181,10 | 181,90 | 179,10 | 181,00 | 0,39% | 489,00 |
| 10.09.2021 | 181,70 | 183,00 | 179,10 | 180,30 | 0,28% | 180,00 |
| 09.09.2021 | 179,60 | 183,40 | 179,60 | 179,80 | -0,55% | - |
| 08.09.2021 | 185,50 | 185,50 | 180,80 | 180,80 | -1,09% | 96,00 |
| 07.09.2021 | 184,50 | 186,40 | 182,80 | 182,80 | -0,22% | 913,00 |
| 06.09.2021 | 185,20 | 188,50 | 183,20 | 183,20 | 0,66% | 103,00 |
| 02.09.2021 | 178,70 | 186,30 | 177,10 | 182,00 | 2,02% | 480,00 |
| 01.09.2021 | 181,90 | 184,30 | 177,80 | 178,40 | -0,67% | 390,00 |
| 31.08.2021 | 180,70 | 184,40 | 179,60 | 179,60 | 0,90% | 78,00 |
| 30.08.2021 | 180,70 | 181,10 | 178,00 | 178,00 | -2,31% | 237,00 |
| 26.08.2021 | 180,90 | 184,50 | 179,80 | 182,20 | 0,77% | - |
| 25.08.2021 | 183,70 | 183,70 | 179,90 | 180,80 | -1,36% | 925,00 |
| 24.08.2021 | 183,30 | 184,00 | 182,70 | 183,30 | 0,60% | 2.300,00 |
| 23.08.2021 | 180,50 | 184,40 | 180,20 | 182,20 | 1,22% | 945,00 |
| 19.08.2021 | 182,10 | 182,40 | 179,50 | 180,00 | -1,42% | 480,00 |
| 18.08.2021 | 181,90 | 185,60 | 179,20 | 182,60 | 2,01% | - |
| 17.08.2021 | 178,10 | 185,00 | 178,10 | 179,00 | 0,45% | 650,00 |
| 16.08.2021 | 179,30 | 182,90 | 178,20 | 178,20 | -0,11% | 1.722,00 |
| 12.08.2021 | 180,30 | 182,60 | 178,40 | 178,40 | -0,67% | 6.360,00 |
| 11.08.2021 | 181,30 | 185,30 | 179,30 | 179,60 | -0,77% | 480,00 |
| 10.08.2021 | 178,30 | 183,60 | 178,30 | 181,00 | 1,06% | 907,00 |
| 09.08.2021 | 173,50 | 180,10 | 173,40 | 179,10 | 2,23% | 1.020,00 |
| 05.08.2021 | 171,80 | 178,30 | 171,60 | 175,20 | 3,18% | 326,00 |
| 04.08.2021 | 169,70 | 174,10 | 168,20 | 169,80 | 0,83% | 355,00 |
| 03.08.2021 | 177,50 | 178,90 | 167,00 | 168,40 | -4,64% | 953,00 |
| 02.08.2021 | 173,50 | 177,00 | 169,70 | 176,60 | -0,23% | 409,00 |
| 29.07.2021 | 168,70 | 177,20 | 168,10 | 177,00 | 4,86% | 280,00 |
| 28.07.2021 | 170,50 | 173,60 | 166,20 | 168,80 | -2,43% | 606,00 |
| 27.07.2021 | 183,30 | 183,40 | 166,00 | 173,00 | -4,84% | 2.838,00 |
| 26.07.2021 | 186,00 | 193,60 | 179,90 | 181,80 | -4,06% | 1.223,00 |
| 22.07.2021 | 188,90 | 190,00 | 186,30 | 189,50 | 1,55% | 190,00 |
| 21.07.2021 | 183,90 | 189,00 | 183,90 | 186,60 | 1,47% | 120,00 |
| 20.07.2021 | 183,70 | 184,90 | 182,70 | 183,90 | 0,00% | 651,00 |
| 19.07.2021 | 185,60 | 185,80 | 179,00 | 183,90 | -1,18% | 539,00 |
| 16.07.2021 | 189,40 | 190,00 | 183,90 | 186,10 | -1,95% | 583,00 |
| 15.07.2021 | 191,10 | 191,40 | 187,40 | 189,80 | -0,68% | 1.355,00 |
| 14.07.2021 | 191,10 | 192,40 | 187,60 | 191,10 | -0,78% | 762,00 |
| 13.07.2021 | 189,80 | 192,70 | 187,90 | 192,60 | 1,96% | 768,00 |
| 12.07.2021 | 190,80 | 191,70 | 186,50 | 188,90 | -1,05% | 634,00 |
| 09.07.2021 | 187,40 | 190,90 | 182,40 | 190,90 | 1,87% | 676,00 |
| 08.07.2021 | 192,10 | 193,40 | 183,40 | 187,40 | -2,40% | 301,00 |
| 07.07.2021 | 191,00 | 193,60 | 188,50 | 192,00 | 0,58% | 5.644,00 |
| 06.07.2021 | 188,80 | 191,30 | 183,70 | 190,90 | 0,90% | 285,00 |
| 05.07.2021 | 186,30 | 191,20 | 185,60 | 189,20 | 2,22% | 529,00 |
| 02.07.2021 | 181,10 | 187,00 | 180,70 | 185,10 | 1,76% | 1.780,00 |
| 01.07.2021 | 185,20 | 185,40 | 179,40 | 181,90 | -1,62% | 1.780,00 |
| 30.06.2021 | 183,60 | 186,50 | 178,60 | 184,90 | 0,43% | 658,00 |
| 29.06.2021 | 182,40 | 186,10 | 180,40 | 184,10 | 0,60% | 821,00 |
| 28.06.2021 | 178,90 | 184,30 | 176,30 | 183,00 | 2,69% | 214,00 |
| 25.06.2021 | 176,50 | 179,10 | 173,10 | 178,20 | 1,08% | 591,00 |
| 24.06.2021 | 181,90 | 183,20 | 174,80 | 176,30 | -3,13% | 112,00 |
| 23.06.2021 | 185,70 | 187,50 | 180,90 | 182,00 | -2,57% | 1.440,00 |
| 22.06.2021 | 176,70 | 187,80 | 176,10 | 186,80 | 5,78% | 1.884,00 |
| 21.06.2021 | 178,50 | 178,50 | 173,70 | 176,60 | 0,28% | - |
| 18.06.2021 | 175,60 | 178,50 | 173,70 | 176,10 | 0,63% | 2.121,00 |
| 17.06.2021 | 173,10 | 176,70 | 171,20 | 175,00 | 0,40% | 582,00 |
| 16.06.2021 | 173,50 | 175,90 | 172,70 | 174,30 | -0,06% | - |
| 15.06.2021 | 174,30 | 175,20 | 172,00 | 174,40 | 0,29% | 205,00 |
| 14.06.2021 | 168,70 | 175,30 | 167,20 | 173,90 | 2,66% | 624,00 |
| 11.06.2021 | 168,50 | 171,10 | 166,30 | 169,40 | 0,71% | 966,00 |
| 10.06.2021 | 172,30 | 172,30 | 164,50 | 168,20 | -1,81% | 287,00 |
| 09.06.2021 | 173,60 | 174,00 | 169,80 | 171,30 | -1,21% | 60,00 |
| 08.06.2021 | 175,00 | 175,00 | 169,90 | 173,40 | 0,46% | - |
| 07.06.2021 | 175,20 | 178,30 | 172,60 | 172,60 | -1,71% | 185,00 |
| 04.06.2021 | 174,70 | 177,30 | 173,20 | 175,60 | 0,23% | - |
| 03.06.2021 | 173,70 | 175,20 | 172,40 | 175,20 | 1,39% | 360,00 |
| 02.06.2021 | 175,20 | 176,70 | 172,40 | 172,80 | -0,92% | 260,00 |
| 01.06.2021 | 176,70 | 178,80 | 173,30 | 174,40 | -0,34% | 1.589,00 |
| 31.05.2021 | 172,60 | 179,10 | 172,60 | 175,00 | 2,82% | 54,00 |
| 28.05.2021 | 169,20 | 173,30 | 167,30 | 170,20 | 0,95% | - |
| 27.05.2021 | 167,10 | 170,50 | 166,30 | 168,60 | 1,81% | 230,00 |
| 26.05.2021 | 166,90 | 168,40 | 165,60 | 165,60 | 0,12% | 1.290,00 |
| 25.05.2021 | 165,20 | 169,10 | 164,70 | 165,40 | 1,35% | - |
| 21.05.2021 | 165,60 | 167,70 | 163,20 | 163,20 | -0,37% | 14,00 |
| 20.05.2021 | 161,10 | 165,90 | 160,70 | 163,80 | 2,89% | - |
| 19.05.2021 | 164,30 | 165,60 | 157,00 | 159,20 | -1,85% | 361,00 |
| 18.05.2021 | 161,20 | 165,50 | 160,60 | 162,20 | 1,12% | 750,00 |
| 17.05.2021 | 161,90 | 165,50 | 159,70 | 160,40 | -2,79% | 550,00 |
| 14.05.2021 | 157,80 | 165,00 | 155,00 | 165,00 | 4,83% | 132,00 |
| 13.05.2021 | 151,20 | 159,00 | 151,20 | 157,40 | 3,42% | 433,00 |
| 12.05.2021 | 171,20 | 171,20 | 151,40 | 152,20 | -9,94% | 315,00 |
| 11.05.2021 | 174,00 | 174,00 | 164,40 | 169,00 | -3,21% | 336,00 |
| 10.05.2021 | 176,00 | 176,60 | 174,00 | 174,60 | -0,11% | 43,00 |
| 07.05.2021 | 175,20 | 175,80 | 172,60 | 174,80 | 0,69% | 121,00 |
| 06.05.2021 | 184,40 | 184,40 | 173,60 | 173,60 | -4,82% | 102,00 |
| 05.05.2021 | 175,20 | 185,40 | 175,20 | 182,40 | 5,31% | 315,00 |
| 04.05.2021 | 183,40 | 184,60 | 171,60 | 173,20 | -5,25% | 129,00 |
| 03.05.2021 | 185,40 | 185,60 | 181,20 | 182,80 | -0,44% | 30,00 |
| 30.04.2021 | 184,00 | 186,60 | 181,60 | 183,60 | -0,54% | 295,00 |
| 29.04.2021 | 179,20 | 185,80 | 179,20 | 184,60 | 3,82% | 424,00 |
| 28.04.2021 | 181,00 | 182,00 | 177,60 | 177,80 | -2,20% | 320,00 |