Börse:
174,400€
0,93%
Echtzeit-Aktienkurs ATOSS SOFTWARE AG
Bid:
174,400€
Ask:
174,400€
Aktienkurse zur ATOSS SOFTWARE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.04.2021 | 176,00 | 183,80 | 176,00 | 181,80 | 3,77% | 45,00 |
| 26.04.2021 | 174,20 | 179,00 | 172,80 | 175,20 | 1,62% | 79,00 |
| 23.04.2021 | 169,40 | 173,40 | 169,00 | 172,40 | 1,17% | 6,00 |
| 22.04.2021 | 169,80 | 173,20 | 169,00 | 170,40 | 0,35% | 72,00 |
| 21.04.2021 | 169,80 | 172,80 | 166,60 | 169,80 | 0,83% | 79,00 |
| 20.04.2021 | 166,20 | 171,00 | 165,40 | 168,40 | 1,81% | 285,00 |
| 19.04.2021 | 176,20 | 176,20 | 165,40 | 165,40 | -6,45% | 304,00 |
| 16.04.2021 | 178,00 | 178,60 | 175,80 | 176,80 | -0,11% | 108,00 |
| 15.04.2021 | 175,80 | 178,60 | 173,80 | 177,00 | 1,96% | 105,00 |
| 14.04.2021 | 172,40 | 177,40 | 172,40 | 173,60 | 1,17% | 130,00 |
| 13.04.2021 | 168,80 | 172,60 | 167,80 | 171,60 | 2,51% | 132,00 |
| 12.04.2021 | 170,80 | 170,80 | 166,80 | 167,40 | -1,06% | 166,00 |
| 09.04.2021 | 171,00 | 171,00 | 168,40 | 169,20 | -1,05% | 60,00 |
| 08.04.2021 | 162,40 | 171,00 | 162,40 | 171,00 | 4,52% | 340,00 |
| 07.04.2021 | 167,60 | 167,60 | 162,60 | 163,60 | -1,09% | 390,00 |
| 06.04.2021 | 164,20 | 167,60 | 162,60 | 165,40 | 2,10% | 432,00 |
| 01.04.2021 | 163,00 | 165,40 | 162,00 | 162,00 | 0,00% | 563,00 |
| 31.03.2021 | 158,50 | 162,00 | 158,00 | 162,00 | 2,86% | 60,00 |
| 30.03.2021 | 163,00 | 163,00 | 157,50 | 157,50 | -2,78% | 56,00 |
| 29.03.2021 | 164,00 | 165,50 | 162,00 | 162,00 | 0,62% | 31,00 |
| 26.03.2021 | 160,00 | 163,00 | 159,50 | 161,00 | 1,90% | 100,00 |
| 25.03.2021 | 160,00 | 162,00 | 157,50 | 158,00 | -0,63% | 87,00 |
| 24.03.2021 | 164,00 | 164,00 | 158,50 | 159,00 | -2,75% | 115,00 |
| 23.03.2021 | 165,50 | 168,00 | 163,00 | 163,50 | -1,21% | 10,00 |
| 22.03.2021 | 157,00 | 167,50 | 156,50 | 165,50 | 5,41% | 149,00 |
| 19.03.2021 | 164,50 | 164,50 | 157,00 | 157,00 | -3,68% | 122,00 |
| 18.03.2021 | 164,00 | 165,50 | 161,50 | 163,00 | -0,31% | 325,00 |
| 17.03.2021 | 166,50 | 166,50 | 160,50 | 163,50 | -1,80% | 87,00 |
| 16.03.2021 | 163,00 | 168,00 | 162,00 | 166,50 | 2,15% | 100,00 |
| 15.03.2021 | 162,00 | 165,50 | 161,00 | 163,00 | 2,19% | 226,00 |
| 12.03.2021 | 168,00 | 168,00 | 159,50 | 159,50 | -5,62% | 221,00 |
| 11.03.2021 | 157,50 | 169,00 | 157,50 | 169,00 | 5,96% | 561,00 |
| 10.03.2021 | 159,00 | 161,00 | 157,00 | 159,50 | -1,24% | 290,00 |
| 09.03.2021 | 145,50 | 163,50 | 145,50 | 161,50 | 10,62% | 1.103,00 |
| 08.03.2021 | 153,00 | 153,00 | 146,00 | 146,00 | -4,58% | 312,00 |
| 05.03.2021 | 156,50 | 158,50 | 149,00 | 153,00 | -2,24% | 65,00 |
| 04.03.2021 | 165,00 | 165,00 | 154,00 | 156,50 | -4,86% | 766,00 |
| 03.03.2021 | 170,50 | 170,50 | 164,50 | 164,50 | -3,52% | 48,00 |
| 02.03.2021 | 164,00 | 171,50 | 164,00 | 170,50 | 3,33% | 725,00 |
| 01.03.2021 | 162,50 | 166,00 | 160,50 | 165,00 | 2,80% | 169,00 |
| 26.02.2021 | 163,50 | 165,00 | 159,50 | 160,50 | -2,73% | 180,00 |
| 25.02.2021 | 165,50 | 170,50 | 161,50 | 165,00 | -0,90% | 837,00 |
| 24.02.2021 | 174,00 | 180,50 | 163,50 | 166,50 | -6,20% | 460,00 |
| 23.02.2021 | 186,00 | 186,00 | 166,00 | 177,50 | -3,79% | 521,00 |
| 22.02.2021 | 185,00 | 188,00 | 182,00 | 184,50 | 0,00% | 166,00 |
| 19.02.2021 | 189,50 | 190,50 | 183,00 | 184,50 | -2,38% | 335,00 |
| 18.02.2021 | 187,50 | 191,50 | 187,50 | 189,00 | 0,53% | 355,00 |
| 17.02.2021 | 194,50 | 194,50 | 187,50 | 188,00 | -3,34% | 182,00 |
| 16.02.2021 | 191,50 | 194,50 | 190,50 | 194,50 | 1,57% | 396,00 |
| 15.02.2021 | 188,00 | 192,00 | 188,00 | 191,50 | 1,32% | 555,00 |
| 12.02.2021 | 190,50 | 191,50 | 189,00 | 189,00 | -0,79% | 672,00 |
| 11.02.2021 | 190,50 | 192,00 | 189,00 | 190,50 | 0,00% | 186,00 |
| 10.02.2021 | 192,00 | 196,00 | 189,00 | 190,50 | 0,00% | 174,00 |
| 09.02.2021 | 192,50 | 193,50 | 190,50 | 190,50 | -1,55% | 80,00 |
| 08.02.2021 | 194,50 | 194,50 | 192,50 | 193,50 | 0,26% | 386,00 |
| 05.02.2021 | 190,50 | 193,00 | 189,50 | 193,00 | 1,58% | 261,00 |
| 04.02.2021 | 191,00 | 192,50 | 189,50 | 190,00 | 0,80% | 564,00 |
| 03.02.2021 | 190,50 | 190,50 | 188,50 | 188,50 | -0,79% | 230,00 |
| 02.02.2021 | 196,00 | 196,00 | 186,50 | 190,00 | -1,55% | 708,00 |
| 01.02.2021 | 191,00 | 194,50 | 188,50 | 193,00 | 6,04% | 320,00 |
| 29.01.2021 | 185,50 | 188,00 | 181,50 | 182,00 | -2,15% | 184,00 |
| 28.01.2021 | 191,00 | 191,00 | 172,50 | 186,00 | -1,59% | 457,00 |
| 27.01.2021 | 196,50 | 196,50 | 184,00 | 189,00 | -4,06% | 504,00 |
| 26.01.2021 | 199,50 | 199,50 | 192,00 | 197,00 | -1,50% | 200,00 |