42,500€
-0,47%
Echtzeit-Aktienkurs Athos Immobilien AG
Bid:
Ask:
Aktienkurse zur Athos Immobilien AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 42,70 | 42,70 | 42,50 | 42,50 | -0,47% | - |
27.03.2024 | 43,10 | 43,10 | 42,70 | 42,70 | -0,70% | - |
26.03.2024 | 42,50 | 43,60 | 42,50 | 43,00 | 1,18% | - |
25.03.2024 | 43,40 | 43,40 | 42,40 | 42,50 | -1,85% | - |
22.03.2024 | 43,40 | 43,40 | 43,30 | 43,30 | -0,23% | - |
21.03.2024 | 43,40 | 43,40 | 43,30 | 43,40 | 0,00% | - |
20.03.2024 | 43,40 | 43,40 | 43,30 | 43,40 | 0,00% | - |
19.03.2024 | 43,40 | 43,40 | 43,20 | 43,40 | 0,00% | - |
18.03.2024 | 42,80 | 43,40 | 42,80 | 43,40 | 1,40% | - |
15.03.2024 | 42,50 | 42,90 | 42,50 | 42,80 | 0,71% | - |
14.03.2024 | 43,00 | 43,30 | 42,50 | 42,50 | -1,16% | - |
13.03.2024 | 42,90 | 43,30 | 42,90 | 43,00 | 0,23% | - |
12.03.2024 | 43,30 | 43,60 | 42,80 | 42,90 | -0,92% | - |
11.03.2024 | 44,10 | 44,10 | 43,00 | 43,30 | -1,37% | - |
08.03.2024 | 44,00 | 44,00 | 43,90 | 43,90 | -0,23% | - |
07.03.2024 | 43,70 | 44,00 | 43,70 | 44,00 | 0,69% | - |
06.03.2024 | 44,20 | 44,20 | 43,00 | 43,70 | -1,13% | - |
05.03.2024 | 43,50 | 44,20 | 43,50 | 44,20 | 1,61% | - |
04.03.2024 | 43,50 | 44,00 | 43,40 | 43,50 | 0,00% | - |
01.03.2024 | 43,20 | 43,70 | 43,20 | 43,50 | 1,40% | - |
29.02.2024 | 43,00 | 43,30 | 42,90 | 42,90 | -0,23% | - |
28.02.2024 | 42,90 | 43,10 | 42,90 | 43,00 | 0,23% | - |
27.02.2024 | 43,00 | 43,00 | 42,90 | 42,90 | -0,23% | - |
26.02.2024 | 42,70 | 43,40 | 42,70 | 43,00 | 0,70% | - |
23.02.2024 | 42,50 | 42,90 | 42,40 | 42,70 | 0,47% | - |
22.02.2024 | 43,00 | 43,20 | 42,50 | 42,50 | -1,16% | - |
21.02.2024 | 43,20 | 43,30 | 41,40 | 43,00 | -0,46% | - |
20.02.2024 | 43,80 | 43,80 | 43,20 | 43,20 | -1,37% | - |
19.02.2024 | 44,00 | 44,00 | 42,70 | 43,80 | 0,00% | - |
16.02.2024 | 43,60 | 43,80 | 43,60 | 43,80 | 0,46% | - |
15.02.2024 | 43,70 | 44,10 | 43,60 | 43,60 | -0,23% | - |
14.02.2024 | 44,30 | 44,30 | 43,70 | 43,70 | -1,35% | - |
13.02.2024 | 43,70 | 44,30 | 43,70 | 44,30 | 1,37% | - |
12.02.2024 | 43,80 | 43,90 | 43,70 | 43,70 | -0,46% | - |
09.02.2024 | 43,70 | 43,90 | 43,70 | 43,90 | 0,46% | - |
08.02.2024 | 43,70 | 43,80 | 43,70 | 43,70 | 0,00% | - |
07.02.2024 | 44,00 | 44,10 | 43,70 | 43,70 | -0,68% | - |
06.02.2024 | 44,00 | 44,10 | 43,80 | 44,00 | -0,90% | - |
05.02.2024 | 44,40 | 44,40 | 44,00 | 44,40 | 0,00% | - |
02.02.2024 | 44,40 | 44,40 | 44,30 | 44,40 | 0,00% | - |
01.02.2024 | 42,80 | 44,40 | 42,80 | 44,40 | 1,37% | - |
31.01.2024 | 45,20 | 45,20 | 43,80 | 43,80 | -3,10% | - |
30.01.2024 | 44,50 | 45,20 | 44,50 | 45,20 | 2,73% | - |
29.01.2024 | 44,30 | 45,00 | 44,00 | 44,00 | -0,68% | - |
26.01.2024 | 44,10 | 44,50 | 44,00 | 44,30 | 0,45% | - |
25.01.2024 | 45,10 | 45,10 | 44,10 | 44,10 | -2,22% | - |
24.01.2024 | 45,20 | 45,20 | 44,20 | 45,10 | 0,22% | - |
23.01.2024 | 45,00 | 45,00 | 44,30 | 45,00 | 0,67% | - |
22.01.2024 | 43,60 | 44,70 | 43,60 | 44,70 | 2,05% | - |
19.01.2024 | 44,10 | 44,50 | 38,50 | 43,80 | -0,68% | - |
18.01.2024 | 44,10 | 44,10 | 44,10 | 44,10 | 0,00% | - |
17.01.2024 | 45,20 | 45,20 | 44,10 | 44,10 | -2,43% | - |
16.01.2024 | 45,20 | 45,20 | 44,90 | 45,20 | 0,00% | - |
15.01.2024 | 45,20 | 45,20 | 44,80 | 45,20 | 0,00% | - |
12.01.2024 | 45,10 | 45,20 | 44,80 | 45,20 | 0,22% | - |
11.01.2024 | 44,60 | 45,10 | 44,60 | 45,10 | 1,12% | - |
10.01.2024 | 44,20 | 44,60 | 44,20 | 44,60 | 0,90% | - |
09.01.2024 | 45,20 | 45,20 | 44,20 | 44,20 | -2,21% | - |
08.01.2024 | 44,60 | 45,20 | 44,60 | 45,20 | 2,26% | - |
05.01.2024 | 44,40 | 44,40 | 44,20 | 44,20 | -0,45% | - |
04.01.2024 | 39,90 | 44,40 | 39,90 | 44,40 | 0,00% | - |
03.01.2024 | 45,50 | 45,50 | 37,70 | 44,40 | -2,42% | - |
02.01.2024 | 45,30 | 45,50 | 45,30 | 45,50 | 0,89% | - |
29.12.2023 | 45,20 | 45,20 | 45,00 | 45,10 | -0,22% | - |
28.12.2023 | 45,00 | 45,20 | 45,00 | 45,20 | 0,44% | - |
27.12.2023 | 44,20 | 45,00 | 44,20 | 45,00 | 1,81% | - |
22.12.2023 | 44,50 | 44,50 | 43,60 | 44,20 | -0,67% | - |
21.12.2023 | 44,40 | 45,10 | 44,40 | 44,50 | 0,23% | - |
20.12.2023 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | - |
19.12.2023 | 44,10 | 44,40 | 44,10 | 44,40 | 0,68% | - |
18.12.2023 | 45,30 | 45,30 | 44,10 | 44,10 | -2,65% | - |
15.12.2023 | 45,30 | 45,30 | 45,00 | 45,30 | 0,00% | - |
14.12.2023 | 45,10 | 45,30 | 44,40 | 45,30 | 0,44% | - |
13.12.2023 | 45,30 | 45,30 | 44,90 | 45,10 | -0,44% | - |
12.12.2023 | 45,00 | 45,30 | 44,60 | 45,30 | 0,67% | - |
11.12.2023 | 44,80 | 45,00 | 44,40 | 45,00 | 0,45% | - |
08.12.2023 | 44,70 | 44,80 | 44,20 | 44,80 | 0,22% | - |
07.12.2023 | 44,50 | 44,70 | 44,20 | 44,70 | 0,45% | - |
06.12.2023 | 44,20 | 44,50 | 44,20 | 44,50 | 0,68% | - |
05.12.2023 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | - |
04.12.2023 | 45,10 | 45,10 | 44,20 | 44,20 | 1,38% | - |
01.12.2023 | 45,30 | 45,30 | 43,60 | 43,60 | -3,75% | - |
30.11.2023 | 44,50 | 45,30 | 44,50 | 45,30 | 1,80% | - |
29.11.2023 | 44,60 | 44,60 | 44,10 | 44,50 | -0,22% | - |
28.11.2023 | 44,80 | 44,80 | 43,80 | 44,60 | -0,45% | - |
27.11.2023 | 44,60 | 44,80 | 44,40 | 44,80 | 0,67% | - |
24.11.2023 | 44,70 | 44,70 | 44,40 | 44,50 | -0,45% | - |
23.11.2023 | 44,50 | 44,70 | 44,50 | 44,70 | 0,45% | - |
22.11.2023 | 43,90 | 44,50 | 43,60 | 44,50 | 1,37% | - |
21.11.2023 | 43,80 | 43,90 | 43,60 | 43,90 | 0,23% | - |
20.11.2023 | 43,90 | 43,90 | 43,60 | 43,80 | 0,00% | - |
17.11.2023 | 43,80 | 43,80 | 43,60 | 43,80 | 0,00% | - |
16.11.2023 | 43,70 | 43,80 | 43,70 | 43,80 | 0,23% | - |
15.11.2023 | 43,70 | 43,70 | 43,60 | 43,70 | 0,00% | - |
14.11.2023 | 43,70 | 43,70 | 43,60 | 43,70 | 0,00% | - |
13.11.2023 | 43,60 | 43,70 | 43,60 | 43,70 | 0,23% | - |
10.11.2023 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
09.11.2023 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
08.11.2023 | 44,00 | 44,00 | 43,60 | 43,60 | -0,91% | - |
07.11.2023 | 44,40 | 44,40 | 43,90 | 44,00 | -0,90% | - |