Börse:
133,600€
6,37%
Echtzeit-Aktienkurs ATOSS SOFTWARE AG
Bid:
133,600€
Ask:
133,600€
Aktienkurse zur ATOSS SOFTWARE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2022 | 127,20 | 134,30 | 125,50 | 134,30 | 5,75% | 2.300,00 |
| 18.05.2022 | 136,40 | 136,70 | 126,50 | 127,00 | -7,23% | 462,00 |
| 17.05.2022 | 132,60 | 137,00 | 131,60 | 136,90 | 3,56% | 3.200,00 |
| 16.05.2022 | 131,70 | 132,60 | 129,80 | 132,20 | 0,30% | - |
| 13.05.2022 | 128,40 | 132,20 | 125,70 | 131,80 | 4,11% | 1.170,00 |
| 12.05.2022 | 124,60 | 128,60 | 122,80 | 126,60 | 0,80% | 1.820,00 |
| 11.05.2022 | 126,60 | 130,80 | 124,80 | 125,60 | -0,79% | 660,00 |
| 10.05.2022 | 125,90 | 133,00 | 124,80 | 126,60 | -0,08% | 680,00 |
| 09.05.2022 | 130,70 | 134,30 | 126,30 | 126,70 | -5,73% | 2.060,00 |
| 06.05.2022 | 136,60 | 136,80 | 131,90 | 134,40 | -1,75% | 1.540,00 |
| 05.05.2022 | 140,90 | 143,30 | 135,00 | 136,80 | -2,77% | 234,00 |
| 04.05.2022 | 141,20 | 142,40 | 137,80 | 140,70 | -0,50% | 600,00 |
| 03.05.2022 | 147,70 | 147,70 | 140,30 | 141,40 | -3,55% | - |
| 02.05.2022 | 136,80 | 147,20 | 136,70 | 146,60 | 5,77% | 558,00 |
| 29.04.2022 | 144,50 | 144,70 | 138,50 | 138,60 | -3,95% | 545,00 |
| 28.04.2022 | 141,70 | 145,50 | 138,80 | 144,30 | 2,56% | 2.085,00 |
| 27.04.2022 | 153,70 | 153,80 | 140,30 | 140,70 | -7,98% | 1.730,00 |
| 26.04.2022 | 168,40 | 169,30 | 151,00 | 152,90 | -9,15% | 2.205,00 |
| 25.04.2022 | 162,90 | 168,90 | 161,20 | 168,30 | 2,37% | 610,00 |
| 22.04.2022 | 162,90 | 166,00 | 160,70 | 164,40 | 0,86% | - |
| 21.04.2022 | 168,40 | 169,40 | 163,00 | 163,00 | -2,74% | - |
| 20.04.2022 | 163,70 | 169,20 | 161,60 | 167,60 | 2,32% | 585,00 |
| 19.04.2022 | 165,80 | 166,20 | 159,00 | 163,80 | -1,33% | - |
| 14.04.2022 | 167,80 | 169,60 | 165,60 | 166,00 | -1,01% | - |
| 13.04.2022 | 167,90 | 167,90 | 162,50 | 167,70 | 0,66% | 1.590,00 |
| 12.04.2022 | 167,80 | 168,80 | 164,60 | 166,60 | -1,36% | 1.520,00 |
| 11.04.2022 | 177,20 | 177,30 | 167,90 | 168,90 | -4,68% | 1.654,00 |
| 08.04.2022 | 180,20 | 181,20 | 175,80 | 177,20 | -1,50% | - |
| 07.04.2022 | 180,20 | 181,50 | 177,20 | 179,90 | -0,44% | - |
| 06.04.2022 | 182,80 | 185,40 | 177,50 | 180,70 | -1,26% | 1.043,00 |
| 05.04.2022 | 184,10 | 188,50 | 182,70 | 183,00 | -1,19% | - |
| 04.04.2022 | 182,60 | 185,30 | 181,10 | 185,20 | 1,98% | 1.266,00 |
| 01.04.2022 | 179,10 | 182,80 | 178,10 | 181,60 | 1,79% | - |
| 31.03.2022 | 181,50 | 183,20 | 178,30 | 178,40 | -1,33% | - |
| 30.03.2022 | 180,80 | 182,00 | 178,40 | 180,80 | -1,58% | 1.960,00 |
| 29.03.2022 | 177,20 | 183,80 | 176,30 | 183,70 | 4,02% | - |
| 28.03.2022 | 177,80 | 179,60 | 174,90 | 176,60 | -1,06% | 745,00 |
| 25.03.2022 | 178,40 | 180,70 | 175,90 | 178,50 | 0,06% | 2.520,00 |
| 24.03.2022 | 178,10 | 179,30 | 175,70 | 178,40 | 0,34% | - |
| 23.03.2022 | 183,40 | 183,80 | 175,50 | 177,80 | -2,68% | 1.624,00 |
| 22.03.2022 | 176,90 | 182,90 | 176,90 | 182,70 | 3,40% | 2.067,00 |
| 21.03.2022 | 176,10 | 178,10 | 173,00 | 176,70 | -0,28% | 1.155,00 |
| 18.03.2022 | 174,70 | 177,30 | 173,10 | 177,20 | 1,37% | 48,00 |
| 17.03.2022 | 175,80 | 178,30 | 173,50 | 174,80 | -0,17% | 775,00 |
| 16.03.2022 | 169,00 | 175,80 | 168,20 | 175,10 | 4,85% | 1.418,00 |
| 15.03.2022 | 169,30 | 170,30 | 163,90 | 167,00 | -1,65% | 248,00 |
| 14.03.2022 | 169,10 | 171,10 | 163,70 | 169,80 | 2,78% | 930,00 |
| 11.03.2022 | 167,70 | 168,90 | 160,80 | 165,20 | -1,20% | - |
| 10.03.2022 | 168,50 | 169,40 | 162,40 | 167,20 | -1,07% | 1.053,00 |
| 09.03.2022 | 159,50 | 170,50 | 158,60 | 169,00 | 6,42% | 768,00 |
| 08.03.2022 | 158,00 | 168,70 | 155,50 | 158,80 | 0,32% | 696,00 |
| 07.03.2022 | 155,70 | 162,90 | 152,00 | 158,30 | 0,06% | 20,00 |
| 04.03.2022 | 163,80 | 165,10 | 157,50 | 158,20 | -4,35% | 580,00 |
| 03.03.2022 | 166,80 | 171,30 | 163,40 | 165,40 | -0,66% | - |
| 02.03.2022 | 168,40 | 172,60 | 164,50 | 166,50 | -1,83% | - |
| 01.03.2022 | 173,90 | 174,70 | 166,80 | 169,60 | -2,30% | 250,00 |
| 28.02.2022 | 167,10 | 174,70 | 165,50 | 173,60 | 1,34% | - |
| 25.02.2022 | 164,70 | 171,40 | 163,90 | 171,30 | 5,22% | - |
| 24.02.2022 | 157,80 | 165,80 | 151,50 | 162,80 | -1,51% | 449,00 |
| 23.02.2022 | 164,60 | 169,70 | 164,20 | 165,30 | 0,49% | 60,00 |
| 22.02.2022 | 157,00 | 166,70 | 151,70 | 164,50 | 4,44% | 48,00 |
| 21.02.2022 | 172,30 | 172,80 | 157,20 | 157,50 | -8,06% | 749,00 |
| 18.02.2022 | 175,20 | 178,70 | 170,80 | 171,30 | -1,83% | - |
| 17.02.2022 | 173,30 | 178,10 | 171,30 | 174,50 | 0,11% | - |
| 16.02.2022 | 178,00 | 178,90 | 173,70 | 174,30 | -1,86% | 534,00 |
| 15.02.2022 | 172,20 | 178,60 | 169,90 | 177,60 | 2,78% | 1.150,00 |
| 14.02.2022 | 172,70 | 172,80 | 165,50 | 172,80 | -0,06% | 765,00 |
| 11.02.2022 | 176,30 | 177,20 | 172,50 | 172,90 | -2,92% | - |
| 10.02.2022 | 181,50 | 182,30 | 174,60 | 178,10 | -1,87% | 852,00 |
| 09.02.2022 | 173,70 | 181,50 | 172,30 | 181,50 | 5,10% | 525,00 |
| 08.02.2022 | 181,20 | 181,50 | 170,50 | 172,70 | -4,59% | 2.186,00 |
| 07.02.2022 | 182,20 | 184,10 | 179,70 | 181,00 | -0,77% | 1.025,00 |
| 04.02.2022 | 179,00 | 183,80 | 178,20 | 182,40 | 2,99% | 450,00 |
| 03.02.2022 | 190,60 | 191,10 | 176,30 | 177,10 | -7,33% | 2.280,00 |
| 02.02.2022 | 195,00 | 197,70 | 188,90 | 191,10 | -1,29% | 1.139,00 |
| 01.02.2022 | 179,60 | 193,70 | 178,60 | 193,60 | 8,34% | 1.439,00 |
| 31.01.2022 | 161,50 | 180,50 | 160,50 | 178,70 | 11,41% | 989,00 |
| 28.01.2022 | 159,20 | 161,00 | 155,40 | 160,40 | 0,88% | 377,00 |
| 27.01.2022 | 160,70 | 161,40 | 155,60 | 159,00 | -2,63% | 534,00 |
| 26.01.2022 | 160,60 | 163,50 | 159,30 | 163,30 | 2,32% | 822,00 |
| 25.01.2022 | 154,50 | 161,70 | 154,50 | 159,60 | 3,37% | 815,00 |
| 24.01.2022 | 162,80 | 163,70 | 152,40 | 154,40 | -4,93% | 1.528,00 |
| 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 |