ATOSS Software SE AOF
XETR · Deutschland · Elektronische Technologie
€83,50+0,80 (+0,97 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €83,50 | +0,97 % | €81,80 | €84,80 | €79,60 | 18,68K |
| 2026-09-30 | €82,70 | +1,22 % | €81,20 | €83,00 | €81,20 | 22,38K |
| 2026-09-29 | €81,70 | +1,74 % | €80,00 | €83,50 | €80,00 | 20,32K |
| 2026-09-28 | €80,30 | -3,25 % | €82,90 | €83,50 | €79,30 | 22,12K |
| 2026-09-25 | €83,00 | -7,57 % | €90,00 | €90,00 | €83,00 | 26,66K |
| 2026-09-24 | €89,80 | -1,21 % | €90,70 | €92,10 | €89,80 | 15,41K |
| 2026-09-23 | €90,90 | +1,91 % | €89,40 | €91,50 | €89,40 | 13,90K |
| 2026-09-22 | €89,20 | -1,22 % | €89,70 | €92,30 | €88,90 | 13,56K |
| 2026-09-21 | €90,30 | -2,80 % | €93,50 | €93,80 | €90,30 | 18,67K |
| 2026-09-18 | €92,90 | +1,64 % | €91,00 | €95,70 | €91,00 | 41,79K |
| 2026-09-17 | €91,40 | +0,55 % | €92,50 | €92,60 | €90,30 | 10,30K |
| 2026-09-16 | €90,90 | +0,55 % | €92,20 | €92,20 | €88,90 | 9,60K |
| 2026-09-15 | €90,40 | -0,33 % | €90,90 | €93,10 | €88,90 | 14,36K |
| 2026-09-14 | €90,70 | +1,68 % | €88,90 | €92,50 | €88,90 | 19,41K |
| 2026-09-11 | €89,20 | -1,55 % | €90,60 | €90,60 | €88,50 | 9,90K |
| 2026-09-10 | €90,60 | -1,31 % | €92,10 | €92,20 | €89,80 | 14,09K |
| 2026-09-09 | €91,80 | -1,18 % | €92,90 | €94,00 | €91,50 | 11,99K |
| 2026-09-08 | €92,90 | -4,33 % | €98,50 | €98,50 | €92,50 | 13,98K |
| 2026-09-07 | €97,10 | -1,12 % | €98,00 | €98,20 | €95,80 | 20,67K |
| 2026-09-04 | €98,20 | +0,92 % | €98,80 | €101,00 | €97,20 | 17,12K |
| 2026-09-03 | €97,30 | +1,25 % | €95,00 | €97,80 | €95,00 | 29,08K |
| 2026-09-02 | €96,10 | -2,93 % | €97,80 | €98,50 | €94,90 | 23,26K |
| 2026-09-01 | €99,00 | -2,56 % | €101,40 | €102,40 | €98,50 | 17,00K |
| 2026-08-31 | €101,60 | -0,20 % | €102,00 | €103,20 | €100,80 | 20,35K |
| 2026-08-28 | €101,80 | +1,39 % | €100,40 | €102,40 | €99,70 | 14,65K |
| 2026-08-27 | €100,40 | +4,04 % | €98,80 | €101,20 | €97,40 | 17,10K |
| 2026-08-26 | €96,50 | -1,63 % | €98,00 | €98,10 | €96,00 | 10,20K |
| 2026-08-25 | €98,10 | +0,51 % | €98,70 | €99,10 | €97,00 | 21,92K |
| 2026-08-24 | €97,60 | -0,41 % | €97,50 | €98,00 | €96,40 | 13,21K |
| 2026-08-21 | €98,00 | +3,16 % | €94,50 | €98,60 | €94,20 | 19,35K |
| 2026-08-20 | €95,00 | +0,96 % | €94,50 | €95,80 | €93,40 | 14,63K |
| 2026-08-19 | €94,10 | +1,51 % | €92,40 | €94,10 | €91,40 | 16,49K |
| 2026-08-18 | €92,70 | +3,00 % | €90,00 | €92,70 | €89,40 | 14,98K |
| 2026-08-17 | €90,00 | -1,42 % | €90,30 | €91,80 | €89,50 | 12,60K |
| 2026-08-14 | €91,30 | +0,44 % | €94,00 | €95,70 | €90,90 | 21,31K |
| 2026-08-13 | €90,90 | -1,41 % | €96,50 | €96,50 | €90,10 | 18,72K |
| 2026-08-12 | €92,20 | +0,33 % | €91,50 | €93,60 | €90,10 | 22,93K |
| 2026-08-11 | €91,90 | +2,34 % | €90,40 | €91,90 | €89,50 | 26,02K |
| 2026-08-10 | €89,80 | +0,79 % | €89,70 | €90,90 | €88,10 | 23,87K |
| 2026-08-07 | €89,10 | +2,77 % | €88,40 | €89,50 | €87,00 | 20,39K |
| 2026-08-06 | €86,70 | +0,23 % | €88,00 | €88,10 | €86,00 | 15,62K |
| 2026-08-05 | €86,50 | -1,14 % | €89,20 | €89,20 | €86,50 | 18,92K |
| 2026-08-04 | €87,50 | 0,00 % | €87,40 | €88,20 | €86,00 | 17,31K |
| 2026-08-03 | €87,50 | +3,92 % | €85,80 | €88,60 | €85,70 | 17,80K |
| 2026-07-31 | €84,20 | -1,64 % | €84,60 | €85,70 | €83,50 | 21,44K |
| 2026-07-30 | €85,60 | -2,17 % | €86,90 | €87,10 | €84,70 | 29,81K |
| 2026-07-29 | €87,50 | -1,69 % | €89,00 | €90,90 | €87,50 | 27,74K |
| 2026-07-28 | €89,00 | +6,46 % | €83,20 | €89,00 | €82,50 | 37,25K |
| 2026-07-27 | €83,60 | +9,86 % | €79,10 | €84,80 | €78,50 | 40,69K |
| 2026-07-24 | €76,10 | +9,81 % | €71,40 | €76,10 | €71,00 | 44,28K |
| 2026-07-23 | €69,30 | -1,42 % | €69,60 | €70,50 | €68,10 | 26,62K |
| 2026-07-22 | €70,30 | -0,85 % | €70,60 | €72,50 | €70,00 | 10,82K |
| 2026-07-21 | €70,90 | -1,12 % | €71,00 | €71,40 | €70,20 | 12,58K |
| 2026-07-20 | €71,70 | +2,43 % | €70,50 | €72,70 | €70,50 | 15,99K |
| 2026-07-17 | €70,00 | -0,99 % | €71,40 | €71,80 | €69,60 | 15,29K |
| 2026-07-16 | €70,70 | -0,84 % | €72,40 | €72,40 | €69,70 | 17,01K |
| 2026-07-15 | €71,30 | -0,28 % | €70,20 | €72,20 | €69,80 | 21,69K |
| 2026-07-14 | €71,50 | -1,65 % | €72,00 | €72,90 | €69,40 | 15,97K |
| 2026-07-13 | €72,70 | +1,68 % | €72,60 | €72,70 | €71,20 | 14,67K |
| 2026-07-10 | €71,50 | -1,65 % | €72,70 | €73,90 | €71,50 | 11,04K |
| 2026-07-09 | €72,70 | -0,95 % | €72,40 | €73,20 | €70,50 | 18,63K |
| 2026-07-08 | €73,40 | -0,27 % | €72,30 | €75,00 | €72,30 | 25,89K |
| 2026-07-07 | €73,60 | +1,66 % | €72,40 | €74,60 | €72,40 | 13,78K |
| 2026-07-06 | €72,40 | +0,42 % | €72,60 | €73,30 | €70,80 | 9,03K |
| 2026-07-03 | €72,10 | -1,23 % | €73,10 | €73,70 | €72,00 | 9,79K |
| 2026-07-02 | €73,00 | -0,54 % | €73,20 | €74,00 | €72,70 | 20,91K |
| 2026-07-01 | €73,40 | +9,72 % | €67,20 | €73,60 | €66,90 | 22,85K |
| 2026-06-30 | €66,90 | -3,04 % | €67,90 | €68,50 | €66,10 | 18,82K |
| 2026-06-29 | €69,00 | +1,92 % | €68,10 | €69,30 | €67,90 | 50,75K |
| 2026-06-26 | €67,70 | +0,30 % | €67,10 | €67,70 | €65,00 | 24,72K |
| 2026-06-25 | €67,50 | -3,85 % | €70,10 | €70,40 | €66,80 | 35,24K |
| 2026-06-24 | €70,20 | -1,40 % | €70,40 | €70,70 | €68,10 | 29,01K |
| 2026-06-23 | €71,20 | -0,14 % | €70,80 | €72,50 | €70,60 | 19,76K |
| 2026-06-22 | €71,30 | +1,13 % | €70,50 | €72,30 | €70,10 | 25,74K |
| 2026-06-19 | €70,50 | +1,29 % | €69,70 | €71,30 | €69,60 | 42,86K |
| 2026-06-18 | €69,60 | -2,79 % | €72,00 | €72,20 | €69,00 | 31,63K |
| 2026-06-17 | €71,60 | -1,65 % | €72,60 | €73,20 | €71,20 | 21,85K |
| 2026-06-16 | €72,80 | -1,89 % | €74,50 | €75,60 | €72,40 | 24,71K |
| 2026-06-15 | €74,20 | -1,07 % | €76,10 | €77,10 | €74,20 | 32,60K |
| 2026-06-12 | €75,00 | +0,94 % | €77,00 | €77,00 | €72,70 | 27,83K |
| 2026-06-11 | €74,30 | -4,50 % | €77,00 | €77,60 | €74,10 | 35,76K |
| 2026-06-10 | €77,80 | 0,00 % | €77,80 | €78,70 | €75,70 | 29,31K |
| 2026-06-09 | €77,80 | -1,02 % | €78,70 | €79,00 | €76,70 | 26,77K |
| 2026-06-08 | €78,60 | -0,51 % | €79,00 | €79,30 | €77,50 | 14,02K |
| 2026-06-05 | €79,00 | -0,25 % | €79,20 | €82,00 | €77,80 | 35,99K |
| 2026-06-04 | €79,20 | +2,33 % | €75,90 | €82,00 | €75,90 | 18,64K |
| 2026-06-03 | €77,40 | -4,68 % | €81,20 | €81,20 | €76,30 | 21,96K |
| 2026-06-02 | €81,20 | -2,17 % | €83,30 | €86,40 | €80,80 | 49,90K |
| 2026-06-01 | €83,00 | +7,79 % | €78,60 | €83,40 | €78,40 | 35,15K |
| 2026-05-29 | €77,00 | +1,32 % | €76,10 | €77,30 | €75,40 | 52,53K |