41,400€
0,49%
Echtzeit-Aktienkurs ATHOS IMMOBILIEN AG. INH.
Bid:
Ask:
Aktienkurse zur ATHOS IMMOBILIEN AG. INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 41,20 | 45,20 | 41,20 | 43,20 | 0,00% | - |
| 19.12.2024 | 41,80 | 45,20 | 41,80 | 43,20 | -1,14% | - |
| 18.12.2024 | 43,10 | 45,20 | 43,10 | 43,70 | 1,39% | - |
| 17.12.2024 | 41,00 | 44,40 | 41,00 | 43,10 | 1,89% | - |
| 16.12.2024 | 39,60 | 42,30 | 39,60 | 42,30 | 2,92% | - |
| 13.12.2024 | 39,60 | 41,10 | 39,60 | 41,10 | 0,00% | - |
| 12.12.2024 | 40,40 | 41,50 | 40,20 | 41,10 | -0,96% | - |
| 11.12.2024 | 41,50 | 41,50 | 41,10 | 41,50 | 0,97% | - |
| 10.12.2024 | 41,00 | 41,20 | 40,80 | 41,10 | 0,24% | - |
| 09.12.2024 | 39,40 | 41,00 | 39,40 | 41,00 | 0,74% | - |
| 06.12.2024 | 39,40 | 41,10 | 39,40 | 40,70 | -0,97% | - |
| 05.12.2024 | 39,40 | 41,10 | 39,40 | 41,10 | 0,24% | - |
| 04.12.2024 | 40,80 | 41,10 | 40,80 | 41,00 | 0,49% | - |
| 03.12.2024 | 39,80 | 41,20 | 39,80 | 40,80 | -0,49% | - |
| 02.12.2024 | 40,90 | 41,20 | 40,90 | 41,00 | 0,24% | - |
| 29.11.2024 | 40,90 | 41,10 | 39,80 | 40,90 | 0,00% | 350,00 |
| 28.11.2024 | 39,40 | 40,90 | 39,40 | 40,90 | 3,81% | - |
| 27.11.2024 | 38,80 | 39,70 | 38,80 | 39,40 | -0,76% | - |
| 26.11.2024 | 38,80 | 39,70 | 38,80 | 39,70 | 0,00% | - |
| 25.11.2024 | 40,30 | 40,30 | 39,30 | 39,70 | -1,49% | - |
| 22.11.2024 | 39,20 | 40,30 | 39,20 | 40,30 | 0,00% | - |
| 21.11.2024 | 40,30 | 40,30 | 39,40 | 40,30 | 0,00% | - |
| 20.11.2024 | 40,30 | 40,30 | 39,40 | 40,30 | 0,00% | - |
| 19.11.2024 | 39,20 | 40,30 | 39,20 | 40,30 | 2,28% | - |
| 18.11.2024 | 40,30 | 40,30 | 39,40 | 39,40 | -0,25% | - |
| 15.11.2024 | 40,10 | 40,10 | 39,50 | 39,50 | -1,50% | - |
| 14.11.2024 | 38,80 | 40,10 | 38,80 | 40,10 | 0,25% | - |
| 13.11.2024 | 39,00 | 40,00 | 38,90 | 40,00 | 2,83% | - |
| 12.11.2024 | 37,60 | 38,90 | 37,60 | 38,90 | 0,52% | - |
| 11.11.2024 | 38,40 | 39,40 | 38,40 | 38,70 | -1,78% | - |
| 08.11.2024 | 38,20 | 39,40 | 38,20 | 39,40 | 0,00% | - |
| 07.11.2024 | 38,60 | 39,90 | 38,60 | 39,40 | -1,25% | - |
| 06.11.2024 | 38,60 | 39,90 | 38,60 | 39,90 | 0,00% | - |
| 05.11.2024 | 38,60 | 39,90 | 38,60 | 39,90 | 0,00% | - |
| 04.11.2024 | 40,30 | 40,30 | 39,80 | 39,90 | -0,99% | - |
| 01.11.2024 | 40,30 | 40,30 | 40,30 | 40,30 | 0,00% | - |
| 31.10.2024 | 39,20 | 40,30 | 39,20 | 40,30 | 0,00% | - |
| 30.10.2024 | 39,20 | 40,30 | 39,20 | 40,30 | 0,00% | - |
| 29.10.2024 | 39,20 | 40,30 | 39,20 | 40,30 | 0,00% | - |
| 28.10.2024 | 39,20 | 40,30 | 39,20 | 40,30 | 0,00% | - |
| 25.10.2024 | 39,20 | 40,30 | 39,20 | 40,30 | 0,00% | - |
| 24.10.2024 | 39,20 | 40,30 | 39,20 | 40,30 | 0,00% | - |
| 23.10.2024 | 39,20 | 40,30 | 39,20 | 40,30 | 0,00% | - |
| 22.10.2024 | 40,30 | 40,30 | 39,90 | 40,30 | 0,00% | - |
| 21.10.2024 | 39,20 | 40,30 | 39,20 | 40,30 | 0,00% | - |
| 18.10.2024 | 39,20 | 40,40 | 39,20 | 40,30 | -0,25% | - |
| 17.10.2024 | 39,20 | 40,40 | 39,20 | 40,40 | 0,00% | - |
| 16.10.2024 | 39,20 | 40,40 | 39,20 | 40,40 | 0,00% | - |
| 15.10.2024 | 40,60 | 40,60 | 40,40 | 40,40 | -0,49% | - |
| 14.10.2024 | 38,60 | 40,60 | 38,60 | 40,60 | 2,27% | - |
| 11.10.2024 | 38,60 | 39,70 | 38,60 | 39,70 | 0,00% | - |
| 10.10.2024 | 40,30 | 40,30 | 39,60 | 39,70 | -1,49% | - |
| 09.10.2024 | 39,20 | 40,30 | 39,20 | 40,30 | 0,25% | - |
| 08.10.2024 | 40,30 | 40,30 | 40,20 | 40,20 | -0,25% | 30,00 |
| 07.10.2024 | 38,80 | 40,30 | 38,80 | 40,30 | 0,75% | - |
| 04.10.2024 | 40,00 | 40,00 | 39,90 | 40,00 | 0,00% | - |
| 03.10.2024 | 39,20 | 40,30 | 39,20 | 40,00 | -0,74% | - |
| 02.10.2024 | 38,40 | 40,30 | 38,40 | 40,30 | 0,50% | - |
| 01.10.2024 | 40,10 | 40,10 | 40,10 | 40,10 | 0,00% | - |
| 30.09.2024 | 39,20 | 40,60 | 39,20 | 40,10 | -0,74% | - |
| 27.09.2024 | 39,20 | 40,40 | 39,20 | 40,40 | 0,00% | - |
| 26.09.2024 | 39,40 | 40,60 | 39,40 | 40,40 | -0,49% | - |
| 25.09.2024 | 40,80 | 40,80 | 39,70 | 40,60 | -0,49% | - |
| 24.09.2024 | 41,00 | 41,00 | 40,80 | 40,80 | -0,49% | - |
| 23.09.2024 | 39,60 | 41,00 | 39,60 | 41,00 | 0,00% | - |
| 20.09.2024 | 39,20 | 41,10 | 39,20 | 41,00 | 0,49% | - |
| 19.09.2024 | 39,20 | 40,80 | 39,20 | 40,80 | 0,49% | - |
| 18.09.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 17.09.2024 | 39,80 | 40,90 | 39,80 | 40,60 | -0,73% | - |
| 16.09.2024 | 40,00 | 41,20 | 40,00 | 40,90 | -0,73% | - |
| 13.09.2024 | 40,00 | 41,20 | 40,00 | 41,20 | 0,00% | - |
| 12.09.2024 | 40,00 | 41,50 | 40,00 | 41,20 | -0,48% | - |
| 11.09.2024 | 40,00 | 41,40 | 40,00 | 41,40 | 0,00% | - |
| 10.09.2024 | 40,00 | 41,40 | 40,00 | 41,40 | 0,00% | - |
| 09.09.2024 | 40,00 | 41,40 | 40,00 | 41,40 | 0,00% | - |
| 06.09.2024 | 40,00 | 41,40 | 40,00 | 41,40 | 0,00% | - |
| 05.09.2024 | 40,00 | 41,40 | 40,00 | 41,40 | 0,00% | - |
| 04.09.2024 | 40,00 | 41,40 | 40,00 | 41,40 | 0,00% | - |
| 03.09.2024 | 40,00 | 41,40 | 40,00 | 41,40 | 0,00% | - |
| 02.09.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 0,00% | - |
| 30.08.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 3,50% | - |
| 29.08.2024 | 40,00 | 41,40 | 40,00 | 40,00 | -3,38% | - |
| 28.08.2024 | 40,00 | 41,40 | 40,00 | 41,40 | 0,00% | - |
| 27.08.2024 | 40,00 | 41,40 | 40,00 | 41,40 | 0,00% | - |
| 26.08.2024 | 40,00 | 41,40 | 40,00 | 41,40 | 0,00% | - |
| 23.08.2024 | 40,00 | 41,40 | 40,00 | 41,40 | 0,00% | - |
| 22.08.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 0,00% | - |
| 21.08.2024 | 40,00 | 41,40 | 40,00 | 41,40 | 0,00% | - |
| 20.08.2024 | 41,40 | 41,50 | 41,40 | 41,40 | 0,00% | - |
| 19.08.2024 | 40,00 | 41,40 | 40,00 | 41,40 | 0,00% | - |
| 16.08.2024 | 40,00 | 41,40 | 40,00 | 41,40 | 0,00% | - |
| 15.08.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 0,00% | - |
| 14.08.2024 | 41,60 | 41,70 | 40,80 | 41,40 | -0,48% | - |
| 13.08.2024 | 40,40 | 41,70 | 40,40 | 41,60 | 0,00% | - |
| 12.08.2024 | 40,40 | 41,70 | 40,40 | 41,60 | -0,24% | - |
| 09.08.2024 | 41,70 | 41,70 | 41,70 | 41,70 | 0,00% | - |
| 08.08.2024 | 41,60 | 41,70 | 41,60 | 41,70 | 0,24% | - |
| 07.08.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 0,00% | - |
| 06.08.2024 | 40,50 | 41,60 | 40,50 | 41,60 | 2,72% | - |
| 05.08.2024 | 41,00 | 41,00 | 40,50 | 40,50 | -1,22% | - |