Börse:
45,600€
Echtzeit-Aktienkurs Athos Immobilien AG
Bid:
45,600€
Ask:
45,600€
Aktienkurse zur Athos Immobilien AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2021 | 47,10 | 47,30 | 46,90 | 47,10 | 0,00% | - |
| 25.11.2021 | 45,40 | 47,40 | 45,40 | 47,10 | -0,21% | - |
| 24.11.2021 | 47,10 | 47,40 | 47,10 | 47,20 | 0,21% | - |
| 23.11.2021 | 45,60 | 47,20 | 45,60 | 47,10 | -0,21% | - |
| 22.11.2021 | 47,70 | 47,70 | 47,20 | 47,20 | -1,05% | - |
| 19.11.2021 | 46,40 | 48,20 | 46,40 | 47,70 | -1,04% | - |
| 18.11.2021 | 48,75 | 48,75 | 48,20 | 48,20 | -1,13% | - |
| 17.11.2021 | 49,20 | 49,20 | 48,50 | 48,75 | -0,91% | - |
| 16.11.2021 | 48,95 | 49,30 | 48,95 | 49,20 | 0,51% | - |
| 15.11.2021 | 47,40 | 49,80 | 47,40 | 48,95 | -0,51% | - |
| 12.11.2021 | 47,60 | 49,80 | 47,60 | 49,20 | -1,20% | - |
| 11.11.2021 | 50,10 | 50,80 | 49,65 | 49,80 | -0,60% | - |
| 10.11.2021 | 47,60 | 51,80 | 47,60 | 50,10 | 1,62% | - |
| 09.11.2021 | 50,05 | 50,05 | 49,10 | 49,30 | -1,50% | - |
| 08.11.2021 | 47,90 | 50,05 | 47,90 | 50,05 | 3,84% | - |
| 05.11.2021 | 46,40 | 49,45 | 46,40 | 48,20 | 0,84% | - |
| 04.11.2021 | 46,40 | 47,80 | 46,40 | 47,80 | 0,00% | - |
| 03.11.2021 | 47,40 | 47,80 | 47,30 | 47,80 | 0,84% | - |
| 02.11.2021 | 45,60 | 47,40 | 45,60 | 47,40 | 0,21% | - |
| 01.11.2021 | 45,60 | 47,40 | 45,60 | 47,30 | -0,21% | - |
| 29.10.2021 | 45,60 | 47,40 | 45,60 | 47,40 | 0,00% | - |
| 28.10.2021 | 45,60 | 47,40 | 45,60 | 47,40 | 0,00% | - |
| 27.10.2021 | 47,30 | 47,50 | 47,30 | 47,40 | 3,95% | - |
| 26.10.2021 | 45,60 | 47,30 | 45,60 | 45,60 | -3,59% | - |
| 25.10.2021 | 45,60 | 47,30 | 45,60 | 47,30 | 0,00% | - |
| 22.10.2021 | 45,60 | 47,30 | 45,60 | 47,30 | 0,00% | - |
| 21.10.2021 | 47,40 | 47,40 | 47,30 | 47,30 | -0,21% | - |
| 20.10.2021 | 45,40 | 47,80 | 45,40 | 47,40 | 0,64% | - |
| 19.10.2021 | 45,40 | 47,10 | 45,40 | 47,10 | 0,00% | - |
| 18.10.2021 | 45,40 | 47,20 | 45,40 | 47,10 | -0,21% | - |
| 15.10.2021 | 46,20 | 47,70 | 46,20 | 47,20 | -1,05% | - |
| 14.10.2021 | 45,60 | 47,70 | 45,60 | 47,70 | 0,85% | - |
| 13.10.2021 | 45,60 | 47,30 | 45,60 | 47,30 | 0,85% | - |
| 12.10.2021 | 47,70 | 47,70 | 46,90 | 46,90 | -1,68% | - |
| 11.10.2021 | 47,70 | 47,70 | 46,40 | 47,70 | 0,00% | - |
| 08.10.2021 | 46,20 | 47,80 | 46,20 | 47,70 | -0,21% | - |
| 07.10.2021 | 45,40 | 47,80 | 45,40 | 47,80 | 1,06% | - |
| 06.10.2021 | 47,40 | 47,70 | 47,30 | 47,30 | -0,21% | - |
| 05.10.2021 | 45,40 | 47,40 | 45,40 | 47,40 | 0,64% | - |
| 04.10.2021 | 45,40 | 47,40 | 45,40 | 47,10 | -0,63% | - |
| 01.10.2021 | 45,80 | 47,50 | 45,80 | 47,40 | -0,21% | - |
| 30.09.2021 | 45,80 | 47,60 | 45,80 | 47,50 | 0,00% | - |
| 29.09.2021 | 47,50 | 47,60 | 47,50 | 47,50 | 0,00% | - |
| 28.09.2021 | 45,80 | 47,60 | 45,80 | 47,50 | 0,00% | - |
| 27.09.2021 | 45,80 | 47,60 | 45,80 | 47,50 | 0,00% | - |
| 24.09.2021 | 45,80 | 47,60 | 45,80 | 47,50 | 0,00% | - |
| 23.09.2021 | 45,80 | 47,50 | 45,80 | 47,50 | 0,00% | - |
| 22.09.2021 | 45,80 | 47,60 | 45,80 | 47,50 | 0,00% | - |
| 21.09.2021 | 47,40 | 47,50 | 47,40 | 47,50 | 0,21% | - |
| 20.09.2021 | 46,20 | 47,70 | 46,20 | 47,40 | -0,63% | - |
| 17.09.2021 | 45,80 | 47,70 | 45,80 | 47,70 | 1,06% | - |
| 16.09.2021 | 45,80 | 47,30 | 45,80 | 47,20 | 0,00% | - |
| 15.09.2021 | 45,80 | 47,50 | 45,80 | 47,20 | -0,63% | - |
| 14.09.2021 | 45,80 | 47,50 | 45,80 | 47,50 | 0,21% | - |
| 13.09.2021 | 45,80 | 47,50 | 45,80 | 47,40 | 0,00% | - |
| 10.09.2021 | 45,80 | 47,40 | 45,80 | 47,40 | 3,04% | - |
| 09.09.2021 | 45,80 | 47,40 | 45,80 | 46,00 | 0,00% | - |
| 08.09.2021 | 45,80 | 47,50 | 45,80 | 46,00 | 0,00% | - |
| 07.09.2021 | 47,40 | 47,40 | 46,00 | 46,00 | 0,00% | - |
| 06.09.2021 | 45,80 | 47,40 | 45,80 | 46,00 | 0,00% | - |
| 02.09.2021 | 45,80 | 47,40 | 45,80 | 46,00 | 0,00% | - |
| 01.09.2021 | 45,80 | 47,40 | 45,80 | 46,00 | 0,00% | - |
| 31.08.2021 | 45,80 | 47,40 | 45,80 | 46,00 | 0,44% | - |
| 30.08.2021 | 45,80 | 47,40 | 45,80 | 45,80 | -0,43% | - |
| 26.08.2021 | 46,00 | 47,90 | 46,00 | 46,00 | -0,43% | - |
| 25.08.2021 | 47,90 | 48,00 | 46,20 | 46,20 | 0,43% | - |
| 24.08.2021 | 45,80 | 47,90 | 45,80 | 46,00 | 0,00% | - |
| 23.08.2021 | 48,30 | 48,30 | 46,00 | 46,00 | -1,71% | - |
| 19.08.2021 | 46,60 | 48,30 | 46,60 | 46,80 | 0,00% | - |
| 18.08.2021 | 48,30 | 48,30 | 46,80 | 46,80 | 0,00% | - |
| 17.08.2021 | 48,30 | 48,30 | 46,80 | 46,80 | 0,00% | - |
| 16.08.2021 | 46,60 | 48,30 | 46,60 | 46,80 | 0,43% | - |
| 12.08.2021 | 46,40 | 48,20 | 46,40 | 46,60 | 0,00% | - |
| 11.08.2021 | 46,60 | 48,30 | 46,60 | 46,60 | -0,43% | - |
| 10.08.2021 | 46,60 | 48,30 | 46,60 | 46,80 | 0,43% | - |
| 09.08.2021 | 47,20 | 48,60 | 46,60 | 46,60 | 0,43% | - |
| 05.08.2021 | 46,00 | 47,70 | 46,00 | 46,40 | 0,43% | - |
| 04.08.2021 | 47,10 | 47,20 | 46,20 | 46,20 | 0,00% | - |
| 03.08.2021 | 46,20 | 47,30 | 46,20 | 46,20 | -0,43% | - |
| 02.08.2021 | 46,20 | 47,30 | 46,20 | 46,40 | 0,00% | - |
| 29.07.2021 | 47,70 | 47,70 | 46,40 | 46,40 | 0,00% | - |
| 28.07.2021 | 46,20 | 47,80 | 46,20 | 46,40 | 0,00% | - |
| 27.07.2021 | 46,20 | 47,70 | 46,20 | 46,40 | 0,00% | - |
| 26.07.2021 | 46,20 | 47,70 | 46,20 | 46,40 | -2,73% | - |
| 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% | - |