Börse:
162,200€
-2,99%
Echtzeit-Aktienkurs ATOSS SOFTWARE AG
Bid:
162,200€
Ask:
162,200€
Aktienkurse zur ATOSS SOFTWARE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2022 | 166,50 | 167,30 | 162,40 | 162,40 | -3,28% | 1.350,00 |
| 20.01.2022 | 169,90 | 170,60 | 166,10 | 167,90 | -0,83% | 750,00 |
| 19.01.2022 | 165,10 | 169,70 | 161,90 | 169,30 | 2,17% | 1.145,00 |
| 18.01.2022 | 173,20 | 173,60 | 164,40 | 165,70 | -4,39% | 1.211,00 |
| 17.01.2022 | 174,70 | 175,60 | 171,60 | 173,30 | -0,69% | 608,00 |
| 14.01.2022 | 180,80 | 180,90 | 172,00 | 174,50 | -3,06% | 1.061,00 |
| 13.01.2022 | 182,80 | 184,00 | 179,60 | 180,00 | -1,64% | - |
| 12.01.2022 | 181,00 | 183,80 | 179,40 | 183,00 | 0,83% | 760,00 |
| 11.01.2022 | 179,20 | 183,60 | 178,10 | 181,50 | 1,79% | 2.805,00 |
| 10.01.2022 | 188,10 | 188,40 | 177,50 | 178,30 | -5,21% | 1.202,00 |
| 07.01.2022 | 192,30 | 192,30 | 184,90 | 188,10 | -1,78% | 598,00 |
| 06.01.2022 | 200,05 | 200,50 | 189,40 | 191,50 | -4,27% | 890,00 |
| 05.01.2022 | 204,00 | 205,50 | 197,30 | 200,05 | -2,18% | 386,00 |
| 04.01.2022 | 213,50 | 214,50 | 202,25 | 204,50 | -4,44% | 250,00 |
| 03.01.2022 | 216,50 | 219,25 | 212,50 | 214,00 | -1,15% | 1.302,00 |
| 30.12.2021 | 214,00 | 217,25 | 213,00 | 216,50 | 2,00% | 408,00 |
| 29.12.2021 | 211,00 | 214,75 | 210,00 | 212,25 | 0,35% | 152,00 |
| 28.12.2021 | 210,00 | 214,25 | 209,00 | 211,50 | 0,59% | 1.320,00 |
| 27.12.2021 | 206,75 | 210,50 | 203,25 | 210,25 | 1,94% | 1.369,00 |
| 23.12.2021 | 206,25 | 208,50 | 202,50 | 206,25 | -0,36% | 14,00 |
| 22.12.2021 | 205,25 | 208,00 | 204,25 | 207,00 | 0,61% | 635,00 |
| 21.12.2021 | 208,00 | 209,00 | 204,00 | 205,75 | -0,24% | 1.083,00 |
| 20.12.2021 | 212,00 | 212,00 | 204,50 | 206,25 | -3,40% | 3.228,00 |
| 17.12.2021 | 222,25 | 222,25 | 211,25 | 213,50 | -3,61% | 498,00 |
| 16.12.2021 | 218,50 | 225,50 | 217,50 | 221,50 | 1,72% | 1.814,00 |
| 15.12.2021 | 217,75 | 219,50 | 215,50 | 217,75 | -0,46% | 226,00 |
| 14.12.2021 | 222,75 | 224,00 | 214,25 | 218,75 | -1,80% | 1.590,00 |
| 13.12.2021 | 217,75 | 226,00 | 216,50 | 222,75 | 2,41% | 364,00 |
| 10.12.2021 | 219,00 | 220,25 | 214,50 | 217,50 | -0,68% | 1.360,00 |
| 09.12.2021 | 216,25 | 220,25 | 214,50 | 219,00 | 1,86% | 680,00 |
| 08.12.2021 | 216,50 | 218,50 | 213,00 | 215,00 | -0,69% | 870,00 |
| 07.12.2021 | 206,75 | 218,25 | 206,75 | 216,50 | 5,10% | 1.907,00 |
| 06.12.2021 | 208,25 | 208,25 | 203,75 | 206,00 | -0,60% | 636,00 |
| 03.12.2021 | 205,75 | 212,50 | 205,50 | 207,25 | 0,73% | 285,00 |
| 02.12.2021 | 212,50 | 213,50 | 204,25 | 205,75 | -2,72% | 1.164,00 |
| 01.12.2021 | 209,00 | 215,00 | 202,00 | 211,50 | 1,20% | 485,00 |
| 30.11.2021 | 210,00 | 214,50 | 208,50 | 209,00 | -0,59% | 500,00 |
| 29.11.2021 | 201,50 | 211,50 | 199,30 | 210,25 | 4,47% | 2.660,00 |
| 26.11.2021 | 206,25 | 209,00 | 201,25 | 201,25 | -2,31% | 620,00 |
| 25.11.2021 | 201,25 | 210,50 | 200,60 | 206,00 | 2,62% | 2.360,00 |
| 24.11.2021 | 204,75 | 206,50 | 199,60 | 200,75 | -2,07% | 1.548,00 |
| 23.11.2021 | 214,00 | 214,00 | 204,00 | 205,00 | -4,21% | 1.426,00 |
| 22.11.2021 | 217,50 | 221,00 | 211,75 | 214,00 | -1,27% | 514,00 |
| 19.11.2021 | 214,75 | 218,75 | 213,25 | 216,75 | 0,93% | 1.398,00 |
| 18.11.2021 | 213,50 | 220,00 | 213,50 | 214,75 | 0,35% | 720,00 |
| 17.11.2021 | 209,50 | 216,50 | 209,50 | 214,00 | 2,51% | 2.455,00 |
| 16.11.2021 | 214,00 | 214,50 | 207,50 | 208,75 | -1,53% | 3.640,00 |
| 15.11.2021 | 212,50 | 216,00 | 211,25 | 212,00 | 0,12% | 620,00 |
| 12.11.2021 | 209,00 | 215,00 | 207,75 | 211,75 | 1,80% | 840,00 |
| 11.11.2021 | 202,00 | 210,50 | 202,00 | 208,00 | 2,97% | 720,00 |
| 10.11.2021 | 210,00 | 210,00 | 201,25 | 202,00 | -3,81% | 320,00 |
| 09.11.2021 | 212,25 | 213,00 | 208,25 | 210,00 | -1,06% | 508,00 |
| 08.11.2021 | 203,25 | 212,50 | 203,25 | 212,25 | 5,07% | 432,00 |
| 05.11.2021 | 208,75 | 216,50 | 201,50 | 202,00 | -3,46% | 6.163,00 |
| 04.11.2021 | 202,00 | 211,75 | 201,00 | 209,25 | 4,39% | 1.223,00 |
| 03.11.2021 | 199,70 | 205,00 | 198,80 | 200,45 | 0,35% | 970,00 |
| 02.11.2021 | 197,90 | 203,00 | 196,90 | 199,75 | 1,04% | 596,00 |
| 01.11.2021 | 195,70 | 198,40 | 194,90 | 197,70 | 1,44% | 600,00 |
| 29.10.2021 | 193,40 | 196,30 | 192,50 | 194,90 | 0,15% | 684,00 |
| 28.10.2021 | 192,10 | 196,60 | 190,70 | 194,60 | 1,83% | 1.350,00 |
| 27.10.2021 | 193,50 | 198,60 | 191,10 | 191,10 | -1,09% | 1.157,00 |
| 26.10.2021 | 187,30 | 196,00 | 186,10 | 193,20 | 3,37% | 1.473,00 |
| 25.10.2021 | 185,40 | 188,70 | 181,70 | 186,90 | 0,81% | 911,00 |
| 22.10.2021 | 187,70 | 187,70 | 183,60 | 185,40 | -0,91% | 431,00 |
| 21.10.2021 | 183,10 | 187,70 | 182,80 | 187,10 | 1,80% | 550,00 |
| 20.10.2021 | 183,30 | 185,60 | 182,30 | 183,80 | 0,27% | 650,00 |
| 19.10.2021 | 181,00 | 183,30 | 178,90 | 183,30 | 1,33% | 602,00 |
| 18.10.2021 | 176,40 | 181,60 | 174,40 | 180,90 | 2,15% | 550,00 |
| 15.10.2021 | 175,20 | 177,10 | 171,70 | 177,10 | 1,43% | 126,00 |
| 14.10.2021 | 166,10 | 174,90 | 166,00 | 174,60 | 4,74% | 1.224,00 |
| 13.10.2021 | 163,80 | 168,80 | 163,20 | 166,70 | 2,08% | 1.120,00 |
| 12.10.2021 | 164,40 | 165,50 | 161,40 | 163,30 | -1,27% | 313,00 |
| 11.10.2021 | 163,40 | 165,50 | 160,20 | 165,40 | 1,91% | 250,00 |
| 08.10.2021 | 166,70 | 168,70 | 162,10 | 162,30 | -1,76% | 210,00 |
| 07.10.2021 | 168,20 | 169,60 | 164,80 | 165,20 | -1,26% | 2.920,00 |
| 06.10.2021 | 170,80 | 172,20 | 163,70 | 167,30 | -3,18% | 1.831,00 |
| 05.10.2021 | 174,90 | 175,10 | 169,20 | 172,80 | -1,03% | 434,00 |
| 04.10.2021 | 178,50 | 179,40 | 171,70 | 174,60 | -3,11% | 342,00 |
| 01.10.2021 | 176,30 | 180,20 | 176,00 | 180,20 | 1,12% | 425,00 |
| 30.09.2021 | 178,60 | 181,60 | 177,80 | 178,20 | -0,28% | - |
| 29.09.2021 | 175,40 | 181,30 | 174,20 | 178,70 | 1,82% | 66,00 |
| 28.09.2021 | 181,80 | 182,10 | 172,00 | 175,50 | -3,57% | 717,00 |
| 27.09.2021 | 185,00 | 185,50 | 180,00 | 182,00 | -0,76% | 450,00 |
| 24.09.2021 | 189,10 | 190,50 | 183,20 | 183,40 | -2,81% | 641,00 |
| 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 |