Börse:
Echtzeit-Aktienkurs ATHOS IMMOBILIEN AG. INH.
Bid:
Ask:
Aktienkurse zur ATHOS IMMOBILIEN AG. INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2021 | 46,20 | 47,70 | 46,20 | 47,70 | 2,80% | - |
| 21.07.2021 | 47,60 | 47,60 | 46,40 | 46,40 | -2,52% | - |
| 20.07.2021 | 47,70 | 47,70 | 47,60 | 47,60 | -0,21% | - |
| 19.07.2021 | 47,70 | 48,00 | 47,70 | 47,70 | 2,80% | - |
| 16.07.2021 | 46,20 | 47,70 | 46,20 | 46,40 | -2,73% | - |
| 15.07.2021 | 46,40 | 47,80 | 46,40 | 47,70 | -0,21% | - |
| 14.07.2021 | 47,80 | 47,80 | 47,70 | 47,80 | 2,58% | - |
| 13.07.2021 | 48,10 | 48,20 | 46,60 | 46,60 | -3,12% | - |
| 12.07.2021 | 48,10 | 48,10 | 48,10 | 48,10 | 0,00% | - |
| 09.07.2021 | 47,80 | 48,90 | 47,80 | 48,10 | -1,64% | - |
| 08.07.2021 | 46,80 | 49,40 | 46,80 | 48,90 | 0,00% | - |
| 07.07.2021 | 46,80 | 49,00 | 46,80 | 48,90 | 4,04% | - |
| 06.07.2021 | 48,10 | 49,00 | 47,00 | 47,00 | -2,29% | - |
| 05.07.2021 | 45,80 | 48,10 | 45,80 | 48,10 | 4,34% | - |
| 02.07.2021 | 46,10 | 46,20 | 46,10 | 46,10 | -2,74% | - |
| 01.07.2021 | 46,10 | 47,40 | 46,10 | 47,40 | 3,49% | - |
| 30.06.2021 | 46,10 | 46,20 | 45,80 | 45,80 | -0,65% | - |
| 29.06.2021 | 46,10 | 46,20 | 46,10 | 46,10 | 0,66% | - |
| 28.06.2021 | 46,10 | 46,20 | 42,80 | 45,80 | -3,38% | - |
| 25.06.2021 | 47,20 | 48,40 | 47,20 | 47,40 | -2,07% | - |
| 24.06.2021 | 46,60 | 48,50 | 46,60 | 48,40 | 3,42% | - |
| 23.06.2021 | 47,80 | 48,10 | 46,80 | 46,80 | -2,09% | - |
| 22.06.2021 | 47,20 | 49,50 | 46,00 | 47,80 | -1,85% | 50,00 |
| 21.06.2021 | 47,20 | 48,70 | 47,20 | 48,70 | 4,51% | - |
| 18.06.2021 | 46,60 | 48,10 | 46,60 | 46,60 | -2,51% | - |
| 17.06.2021 | 47,80 | 48,10 | 47,80 | 47,80 | 2,14% | - |
| 16.06.2021 | 47,90 | 47,90 | 46,80 | 46,80 | 0,43% | - |
| 15.06.2021 | 47,80 | 48,00 | 46,60 | 46,60 | -2,51% | - |
| 14.06.2021 | 46,40 | 48,20 | 46,40 | 47,80 | -0,42% | - |
| 11.06.2021 | 46,00 | 48,00 | 46,00 | 48,00 | 0,42% | - |
| 10.06.2021 | 47,70 | 47,90 | 47,60 | 47,80 | 0,21% | - |
| 09.06.2021 | 47,70 | 47,70 | 47,70 | 47,70 | 3,25% | - |
| 08.06.2021 | 46,00 | 47,70 | 46,00 | 46,20 | -0,86% | - |
| 07.06.2021 | 46,60 | 47,90 | 46,60 | 46,60 | 0,87% | - |
| 04.06.2021 | 46,00 | 47,90 | 46,00 | 46,20 | 0,00% | - |
| 03.06.2021 | 46,00 | 47,90 | 46,00 | 46,20 | 0,00% | - |
| 02.06.2021 | 47,80 | 47,80 | 46,20 | 46,20 | 0,00% | - |
| 01.06.2021 | 47,70 | 48,30 | 46,20 | 46,20 | 0,43% | - |
| 31.05.2021 | 45,60 | 47,80 | 45,60 | 46,00 | 0,44% | - |
| 28.05.2021 | 45,60 | 47,30 | 45,60 | 45,80 | 0,00% | - |
| 27.05.2021 | 47,40 | 47,40 | 45,80 | 45,80 | -0,43% | - |
| 26.05.2021 | 46,00 | 47,50 | 46,00 | 46,00 | 0,44% | - |
| 25.05.2021 | 0,00 | 47,50 | 0,00 | 45,80 | 0,00% | - |
| 21.05.2021 | 47,30 | 47,30 | 45,80 | 45,80 | 0,00% | - |
| 20.05.2021 | 45,60 | 47,30 | 45,60 | 45,80 | 0,00% | - |
| 19.05.2021 | 44,60 | 47,10 | 44,60 | 45,80 | 2,23% | - |
| 18.05.2021 | 44,60 | 46,60 | 44,60 | 44,80 | 0,00% | - |
| 17.05.2021 | 44,40 | 46,80 | 44,40 | 44,80 | 0,45% | - |
| 14.05.2021 | 44,60 | 46,60 | 44,60 | 44,60 | -0,45% | - |
| 13.05.2021 | 47,10 | 47,10 | 44,80 | 44,80 | -2,18% | - |
| 12.05.2021 | 47,00 | 47,10 | 45,80 | 45,80 | 0,00% | - |
| 11.05.2021 | 46,00 | 47,40 | 45,80 | 45,80 | -0,87% | - |
| 10.05.2021 | 47,40 | 47,40 | 46,20 | 46,20 | 0,00% | - |
| 07.05.2021 | 45,20 | 47,40 | 45,20 | 46,20 | 1,76% | - |
| 06.05.2021 | 47,20 | 47,20 | 45,40 | 45,40 | -2,58% | - |
| 05.05.2021 | 45,00 | 47,70 | 44,70 | 46,60 | 3,10% | - |
| 04.05.2021 | 46,70 | 47,00 | 45,20 | 45,20 | -1,31% | - |
| 03.05.2021 | 46,00 | 46,20 | 45,80 | 45,80 | 0,88% | - |
| 30.04.2021 | 45,20 | 47,50 | 45,20 | 45,40 | 0,44% | - |
| 29.04.2021 | 45,00 | 46,60 | 45,00 | 45,20 | 0,00% | - |
| 28.04.2021 | 45,00 | 46,50 | 45,00 | 45,20 | 0,00% | - |
| 27.04.2021 | 46,00 | 47,20 | 45,20 | 45,20 | -0,88% | - |
| 26.04.2021 | 46,60 | 47,20 | 45,60 | 45,60 | 0,88% | - |
| 23.04.2021 | 45,20 | 47,00 | 45,10 | 45,20 | -1,74% | - |
| 22.04.2021 | 46,90 | 47,00 | 44,50 | 46,00 | -1,71% | - |
| 21.04.2021 | 46,60 | 48,30 | 46,60 | 46,80 | 0,86% | - |
| 20.04.2021 | 47,90 | 48,20 | 46,40 | 46,40 | 4,04% | - |
| 19.04.2021 | 44,80 | 48,40 | 44,60 | 44,60 | -0,89% | - |
| 16.04.2021 | 43,00 | 46,40 | 43,00 | 45,00 | 1,81% | - |
| 15.04.2021 | 45,20 | 45,20 | 44,20 | 44,20 | 0,00% | - |
| 14.04.2021 | 45,20 | 45,50 | 44,20 | 44,20 | 0,00% | - |
| 13.04.2021 | 44,00 | 45,50 | 44,00 | 44,20 | 0,00% | - |
| 12.04.2021 | 45,50 | 45,50 | 44,20 | 44,20 | -2,86% | - |
| 09.04.2021 | 45,50 | 45,50 | 45,50 | 45,50 | 2,94% | - |
| 08.04.2021 | 44,40 | 46,30 | 44,20 | 44,20 | -0,90% | - |
| 07.04.2021 | 44,20 | 45,70 | 43,40 | 44,60 | 2,76% | - |
| 06.04.2021 | 45,50 | 45,60 | 43,40 | 43,40 | -1,81% | - |
| 01.04.2021 | 46,00 | 46,00 | 44,20 | 44,20 | -0,90% | - |
| 31.03.2021 | 44,40 | 46,00 | 44,40 | 44,60 | 0,00% | - |
| 30.03.2021 | 46,20 | 46,20 | 44,60 | 44,60 | -0,89% | - |
| 29.03.2021 | 46,00 | 46,20 | 45,00 | 45,00 | 0,90% | - |
| 26.03.2021 | 44,40 | 46,00 | 44,40 | 44,60 | 0,00% | - |
| 25.03.2021 | 44,40 | 46,10 | 44,40 | 44,60 | 0,00% | - |
| 24.03.2021 | 44,40 | 46,00 | 44,40 | 44,60 | 0,00% | - |
| 23.03.2021 | 46,00 | 46,10 | 44,60 | 44,60 | 0,00% | - |
| 22.03.2021 | 46,00 | 46,00 | 44,60 | 44,60 | 0,00% | - |
| 19.03.2021 | 44,60 | 46,00 | 44,60 | 44,60 | -0,45% | - |
| 18.03.2021 | 44,40 | 46,50 | 44,40 | 44,80 | -2,40% | - |
| 17.03.2021 | 46,00 | 46,00 | 45,70 | 45,90 | 2,91% | - |
| 16.03.2021 | 46,00 | 46,00 | 44,60 | 44,60 | 0,00% | - |
| 15.03.2021 | 44,40 | 46,00 | 44,40 | 44,60 | 0,00% | - |
| 12.03.2021 | 44,40 | 45,70 | 44,40 | 44,60 | 0,00% | - |
| 11.03.2021 | 45,70 | 45,70 | 44,60 | 44,60 | 0,00% | - |
| 10.03.2021 | 45,30 | 45,70 | 44,60 | 44,60 | 2,76% | - |
| 09.03.2021 | 43,60 | 45,30 | 43,40 | 43,40 | -0,91% | - |
| 08.03.2021 | 45,00 | 45,00 | 43,80 | 43,80 | -3,10% | - |
| 05.03.2021 | 42,80 | 46,50 | 41,80 | 45,20 | 5,12% | - |
| 04.03.2021 | 44,40 | 44,40 | 43,00 | 43,00 | 0,00% | - |
| 03.03.2021 | 44,40 | 44,50 | 43,00 | 43,00 | 0,00% | - |
| 02.03.2021 | 44,40 | 44,40 | 43,00 | 43,00 | 0,00% | - |