Börse:
45,500€
2,94%
Echtzeit-Aktienkurs ATHOS IMMOBILIEN AG. INH.
Bid:
44,000€
Ask:
47,000€
Aktienkurse zur ATHOS IMMOBILIEN AG. INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2021 | 44,00 | 44,20 | 44,00 | 44,20 | 0,00% | - |
| 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% | - |
| 01.03.2021 | 42,80 | 44,40 | 42,80 | 43,00 | 0,00% | - |
| 26.02.2021 | 44,30 | 44,30 | 43,00 | 43,00 | 0,00% | - |
| 25.02.2021 | 42,80 | 44,30 | 42,80 | 43,00 | 0,00% | - |
| 24.02.2021 | 42,80 | 44,30 | 42,80 | 43,00 | -2,93% | - |
| 23.02.2021 | 43,20 | 44,70 | 43,20 | 44,30 | 2,07% | - |
| 22.02.2021 | 44,00 | 44,60 | 43,40 | 43,40 | 0,93% | - |
| 19.02.2021 | 42,80 | 44,00 | 42,80 | 43,00 | 0,00% | - |
| 18.02.2021 | 42,80 | 44,00 | 42,80 | 43,00 | 0,00% | - |
| 17.02.2021 | 42,80 | 43,90 | 42,80 | 43,00 | 0,00% | - |
| 16.02.2021 | 42,80 | 43,90 | 42,80 | 43,00 | 0,00% | - |
| 15.02.2021 | 42,80 | 44,10 | 42,80 | 43,00 | 0,00% | - |
| 12.02.2021 | 42,80 | 44,10 | 42,80 | 43,00 | 0,00% | - |
| 11.02.2021 | 44,20 | 44,20 | 43,00 | 43,00 | 0,00% | - |
| 10.02.2021 | 43,90 | 44,20 | 43,00 | 43,00 | 0,00% | - |
| 09.02.2021 | 43,20 | 43,90 | 43,00 | 43,00 | 2,87% | - |
| 08.02.2021 | 43,30 | 43,30 | 41,80 | 41,80 | 0,00% | - |
| 05.02.2021 | 42,00 | 42,00 | 41,80 | 41,80 | -0,95% | 35,00 |
| 04.02.2021 | 42,00 | 42,20 | 42,00 | 42,20 | 0,00% | - |
| 03.02.2021 | 42,00 | 42,20 | 42,00 | 42,20 | 0,00% | - |
| 02.02.2021 | 41,60 | 42,20 | 41,60 | 42,20 | -6,22% | - |
| 01.02.2021 | 41,60 | 45,00 | 41,60 | 45,00 | 7,66% | 35,00 |
| 29.01.2021 | 41,60 | 41,80 | 41,60 | 41,80 | 0,00% | - |
| 28.01.2021 | 41,60 | 41,80 | 41,60 | 41,80 | 0,00% | - |
| 27.01.2021 | 41,60 | 41,80 | 41,60 | 41,80 | 0,00% | - |
| 26.01.2021 | 41,60 | 41,80 | 41,60 | 41,80 | 0,48% | - |
| 25.01.2021 | 41,60 | 41,80 | 41,60 | 41,60 | -0,48% | - |
| 22.01.2021 | 43,00 | 43,00 | 41,80 | 41,80 | -2,79% | - |
| 21.01.2021 | 41,60 | 43,00 | 41,60 | 43,00 | 2,87% | - |
| 20.01.2021 | 41,20 | 41,80 | 41,20 | 41,80 | 0,97% | - |
| 19.01.2021 | 42,20 | 42,20 | 41,40 | 41,40 | -1,90% | - |
| 18.01.2021 | 41,20 | 42,20 | 41,20 | 42,20 | 1,93% | - |
| 15.01.2021 | 42,00 | 42,00 | 41,40 | 41,40 | -1,90% | - |
| 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% | - |