Börse:
42,900€
1,66%
Echtzeit-Aktienkurs Athos Immobilien AG
Bid:
41,400€
Ask:
44,400€
Aktienkurse zur Athos Immobilien AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 43,30 | 43,30 | 42,90 | 42,90 | 1,66% | - |
| 14.01.2021 | 42,00 | 42,20 | 42,00 | 42,20 | 0,00% | - |
| 13.01.2021 | 41,40 | 42,20 | 41,40 | 42,20 | 1,44% | - |
| 12.01.2021 | 41,20 | 41,60 | 41,20 | 41,60 | 0,97% | - |
| 11.01.2021 | 41,20 | 41,40 | 41,20 | 41,20 | -0,48% | - |
| 08.01.2021 | 42,00 | 42,00 | 41,40 | 41,40 | -1,90% | - |
| 07.01.2021 | 41,60 | 42,80 | 41,60 | 42,20 | 0,96% | - |
| 06.01.2021 | 41,20 | 41,80 | 41,20 | 41,80 | 0,97% | - |
| 05.01.2021 | 39,20 | 41,40 | 39,20 | 41,40 | 5,08% | - |
| 04.01.2021 | 39,20 | 39,40 | 39,20 | 39,40 | 0,00% | - |
| 30.12.2020 | 39,20 | 39,40 | 39,20 | 39,40 | 0,00% | - |
| 29.12.2020 | 39,00 | 39,40 | 39,00 | 39,40 | 0,00% | - |
| 28.12.2020 | 39,40 | 39,40 | 39,40 | 39,40 | 0,51% | - |
| 23.12.2020 | 39,00 | 39,20 | 39,00 | 39,20 | 0,00% | - |
| 22.12.2020 | 39,00 | 39,20 | 39,00 | 39,20 | 0,00% | - |
| 21.12.2020 | 39,40 | 39,40 | 39,20 | 39,20 | -1,01% | - |
| 18.12.2020 | 39,40 | 39,60 | 39,40 | 39,60 | 1,02% | 250,00 |
| 17.12.2020 | 39,20 | 39,20 | 39,20 | 39,20 | 0,00% | - |
| 16.12.2020 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | - |
| 15.12.2020 | 39,20 | 39,40 | 39,20 | 39,40 | 0,00% | - |
| 14.12.2020 | 39,20 | 39,40 | 39,20 | 39,40 | 0,00% | - |
| 11.12.2020 | 39,20 | 39,40 | 39,20 | 39,40 | 0,00% | - |
| 10.12.2020 | 39,20 | 39,40 | 39,20 | 39,40 | 0,00% | - |
| 09.12.2020 | 39,20 | 39,40 | 39,20 | 39,40 | 0,51% | - |
| 08.12.2020 | 39,40 | 39,40 | 39,20 | 39,20 | -6,22% | 6,00 |
| 07.12.2020 | 39,20 | 41,80 | 39,20 | 41,80 | 6,09% | 250,00 |
| 04.12.2020 | 39,40 | 39,60 | 39,40 | 39,40 | -0,51% | - |
| 03.12.2020 | 39,60 | 39,60 | 39,40 | 39,60 | -0,50% | - |
| 02.12.2020 | 39,00 | 40,00 | 39,00 | 39,80 | 1,53% | - |
| 01.12.2020 | 38,00 | 39,20 | 37,60 | 39,20 | 2,62% | - |
| 30.11.2020 | 37,20 | 38,20 | 37,20 | 38,20 | 1,60% | - |
| 27.11.2020 | 37,80 | 37,80 | 36,80 | 37,60 | -3,59% | - |
| 26.11.2020 | 36,20 | 39,00 | 36,20 | 39,00 | 7,14% | 6,00 |
| 25.11.2020 | 36,00 | 36,40 | 36,00 | 36,40 | 0,55% | - |
| 24.11.2020 | 35,40 | 36,20 | 34,80 | 36,20 | 1,69% | - |
| 23.11.2020 | 37,20 | 37,20 | 35,40 | 35,60 | -4,81% | - |
| 20.11.2020 | 37,20 | 37,60 | 37,20 | 37,40 | 0,00% | - |
| 19.11.2020 | 38,20 | 38,40 | 37,40 | 37,40 | -2,60% | 30,00 |
| 18.11.2020 | 37,60 | 38,40 | 37,60 | 38,40 | 1,59% | - |
| 17.11.2020 | 37,20 | 37,80 | 37,20 | 37,80 | 1,07% | - |
| 16.11.2020 | 37,60 | 37,80 | 37,40 | 37,40 | -1,06% | - |
| 13.11.2020 | 37,20 | 37,80 | 37,20 | 37,80 | 1,07% | - |
| 12.11.2020 | 37,20 | 37,60 | 37,20 | 37,40 | 0,00% | - |
| 11.11.2020 | 37,20 | 37,40 | 37,20 | 37,40 | 0,00% | - |
| 10.11.2020 | 37,20 | 37,40 | 37,20 | 37,40 | 0,00% | - |
| 09.11.2020 | 37,40 | 37,40 | 37,40 | 37,40 | 1,63% | - |
| 06.11.2020 | 37,20 | 37,40 | 36,40 | 36,80 | -1,60% | - |
| 05.11.2020 | 37,20 | 38,40 | 37,20 | 37,40 | 0,00% | - |
| 04.11.2020 | 37,20 | 37,40 | 37,20 | 37,40 | 0,00% | - |
| 03.11.2020 | 37,20 | 37,40 | 37,20 | 37,40 | 0,00% | - |
| 02.11.2020 | 36,40 | 37,40 | 36,40 | 37,40 | 2,75% | - |
| 30.10.2020 | 36,40 | 36,40 | 36,40 | 36,40 | -2,15% | - |
| 29.10.2020 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | - |
| 28.10.2020 | 37,60 | 37,60 | 37,60 | 37,60 | 2,17% | - |
| 27.10.2020 | 37,60 | 37,60 | 36,80 | 36,80 | -2,13% | - |
| 26.10.2020 | 37,60 | 37,60 | 37,60 | 37,60 | 1,08% | - |
| 23.10.2020 | 37,20 | 37,20 | 37,20 | 37,20 | 2,20% | - |
| 22.10.2020 | 37,20 | 37,20 | 36,40 | 36,40 | -2,67% | - |
| 21.10.2020 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | - |
| 20.10.2020 | 36,40 | 37,60 | 36,40 | 37,60 | -4,57% | - |
| 19.10.2020 | 39,40 | 39,40 | 39,40 | 39,40 | -0,51% | - |
| 16.10.2020 | 39,20 | 39,60 | 39,20 | 39,60 | 0,51% | - |
| 15.10.2020 | 39,20 | 39,40 | 39,20 | 39,40 | 0,00% | - |
| 14.10.2020 | 39,20 | 39,40 | 39,20 | 39,40 | 0,00% | - |
| 13.10.2020 | 39,20 | 39,40 | 39,20 | 39,40 | 0,00% | - |
| 12.10.2020 | 39,20 | 39,40 | 39,20 | 39,40 | 0,00% | - |
| 09.10.2020 | 39,20 | 39,40 | 39,20 | 39,40 | 0,00% | - |
| 08.10.2020 | 38,40 | 39,40 | 38,20 | 39,40 | 2,07% | - |
| 07.10.2020 | 38,60 | 38,60 | 38,60 | 38,60 | -0,52% | - |
| 06.10.2020 | 38,40 | 38,80 | 38,40 | 38,80 | 0,52% | - |
| 05.10.2020 | 39,00 | 39,00 | 38,60 | 38,60 | -3,50% | - |
| 02.10.2020 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | 30,00 |
| 01.10.2020 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 30.09.2020 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 29.09.2020 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 28.09.2020 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 25.09.2020 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 24.09.2020 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 23.09.2020 | 40,00 | 40,00 | 40,00 | 40,00 | -0,50% | - |
| 22.09.2020 | 40,70 | 41,30 | 40,20 | 40,20 | 0,50% | - |
| 21.09.2020 | 40,40 | 40,70 | 40,00 | 40,00 | 0,00% | - |
| 18.09.2020 | 40,40 | 40,40 | 40,00 | 40,00 | 0,00% | - |
| 17.09.2020 | 40,40 | 40,40 | 40,00 | 40,00 | 0,00% | - |
| 16.09.2020 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 15.09.2020 | 40,40 | 40,40 | 40,00 | 40,00 | 0,00% | - |
| 14.09.2020 | 40,40 | 40,40 | 40,00 | 40,00 | 4,17% | - |
| 11.09.2020 | 39,70 | 40,40 | 38,40 | 38,40 | 0,52% | - |
| 10.09.2020 | 39,90 | 39,90 | 38,20 | 38,20 | -1,04% | - |
| 09.09.2020 | 40,30 | 40,30 | 38,60 | 38,60 | -2,03% | - |
| 08.09.2020 | 39,80 | 40,60 | 39,40 | 39,40 | 3,14% | - |
| 07.09.2020 | 39,50 | 39,90 | 38,20 | 38,20 | -1,55% | - |
| 04.09.2020 | 40,40 | 40,40 | 38,80 | 38,80 | -0,51% | - |
| 03.09.2020 | 40,40 | 40,60 | 39,00 | 39,00 | 0,00% | - |
| 02.09.2020 | 40,40 | 40,40 | 39,00 | 39,00 | 0,00% | - |
| 01.09.2020 | 40,80 | 40,90 | 39,00 | 39,00 | -2,01% | - |
| 31.08.2020 | 40,80 | 40,80 | 39,80 | 39,80 | 0,00% | - |
| 28.08.2020 | 40,80 | 40,80 | 39,80 | 39,80 | -2,45% | - |
| 27.08.2020 | 40,80 | 40,80 | 40,80 | 40,80 | 2,51% | - |
| 26.08.2020 | 41,10 | 41,10 | 39,80 | 39,80 | -0,50% | - |
| 25.08.2020 | 41,10 | 41,10 | 40,00 | 40,00 | 0,00% | - |