ATHOS Immobilien AG ATH
VIE · Österreich · Finanzen
€42,400,00 (0,00 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €42,40 | 0,00 % | €42,80 | €42,80 | €42,40 | 0 |
| 2026-09-30 | €42,40 | -0,93 % | €43,40 | €43,40 | €42,40 | 0 |
| 2026-09-29 | €42,80 | -0,93 % | €43,40 | €43,40 | €42,80 | 0 |
| 2026-09-28 | €43,20 | -2,26 % | €44,40 | €44,40 | €43,20 | 70 |
| 2026-09-25 | €44,20 | -1,34 % | €44,60 | €44,60 | €44,20 | 0 |
| 2026-09-24 | €44,80 | +2,75 % | €43,60 | €45,00 | €43,60 | 8,32K |
| 2026-09-23 | €43,60 | 0,00 % | €43,60 | €43,60 | €43,60 | 0 |
| 2026-09-22 | €43,60 | +4,81 % | €42,40 | €43,60 | €42,40 | 1,49K |
| 2026-09-21 | €41,60 | 0,00 % | €41,60 | €41,60 | €41,60 | 0 |
| 2026-09-18 | €41,60 | -0,48 % | €41,80 | €41,80 | €41,60 | 0 |
| 2026-09-17 | €41,80 | 0,00 % | €41,80 | €41,80 | €41,80 | 0 |
| 2026-09-16 | €41,80 | 0,00 % | €41,80 | €41,80 | €41,80 | 0 |
| 2026-09-15 | €41,80 | 0,00 % | €41,80 | €41,80 | €41,80 | 0 |
| 2026-09-14 | €41,80 | +0,48 % | €42,00 | €42,00 | €41,80 | 60 |
| 2026-09-11 | €41,60 | 0,00 % | €41,60 | €41,60 | €41,60 | 0 |
| 2026-09-10 | €41,60 | 0,00 % | €41,60 | €41,60 | €41,60 | 0 |
| 2026-09-09 | €41,60 | 0,00 % | €41,60 | €41,60 | €41,60 | 0 |
| 2026-09-08 | €41,60 | 0,00 % | €41,60 | €41,60 | €41,60 | 0 |
| 2026-09-07 | €41,60 | 0,00 % | €41,20 | €41,60 | €41,00 | 979 |
| 2026-09-04 | €41,60 | 0,00 % | €41,60 | €41,60 | €41,60 | 0 |
| 2026-09-03 | €41,60 | 0,00 % | €41,60 | €41,60 | €41,60 | 0 |
| 2026-09-02 | €41,60 | +0,48 % | €41,20 | €41,60 | €41,20 | 0 |
| 2026-09-01 | €41,40 | +0,98 % | €41,00 | €41,40 | €41,00 | 0 |
| 2026-08-31 | €41,00 | -1,44 % | €41,60 | €41,60 | €40,80 | 45 |
| 2026-08-28 | €41,60 | 0,00 % | €41,60 | €41,60 | €41,60 | 0 |
| 2026-08-27 | €41,60 | -0,48 % | €42,20 | €42,20 | €41,60 | 236 |
| 2026-08-26 | €41,80 | -1,88 % | €41,20 | €41,80 | €40,80 | 893 |
| 2026-08-25 | €42,60 | 0,00 % | €42,40 | €42,60 | €42,40 | 0 |
| 2026-08-24 | €42,60 | +3,90 % | €42,40 | €42,60 | €42,40 | 0 |
| 2026-08-21 | €41,00 | -2,84 % | €41,80 | €41,80 | €41,00 | 1 |
| 2026-08-20 | €42,20 | -1,86 % | €43,00 | €43,00 | €42,00 | 200 |
| 2026-08-19 | €43,00 | -0,92 % | €43,00 | €43,20 | €43,00 | 98 |
| 2026-08-18 | €43,40 | +1,88 % | €42,40 | €43,40 | €42,40 | 0 |
| 2026-08-17 | €42,60 | 0,00 % | €42,60 | €43,20 | €42,00 | 586 |
| 2026-08-14 | €42,60 | 0,00 % | €42,60 | €42,60 | €42,60 | 0 |
| 2026-08-13 | €42,60 | 0,00 % | €42,60 | €42,60 | €42,60 | 0 |
| 2026-08-12 | €42,60 | 0,00 % | €42,60 | €42,60 | €42,60 | 0 |
| 2026-08-11 | €42,60 | -2,29 % | €43,20 | €43,20 | €42,60 | 245 |
| 2026-08-10 | €43,60 | +3,81 % | €43,20 | €43,60 | €43,20 | 0 |
| 2026-08-07 | €42,00 | -3,67 % | €43,60 | €43,60 | €42,00 | 629 |
| 2026-08-06 | €43,60 | 0,00 % | €43,60 | €43,60 | €43,60 | 0 |
| 2026-08-05 | €43,60 | -0,46 % | €43,80 | €43,80 | €43,20 | 201 |
| 2026-08-04 | €43,80 | 0,00 % | €43,80 | €43,80 | €43,80 | 0 |
| 2026-08-03 | €43,80 | 0,00 % | €43,80 | €43,80 | €43,80 | 0 |
| 2026-07-31 | €43,80 | -0,45 % | €44,60 | €44,60 | €43,80 | 0 |
| 2026-07-30 | €44,00 | +0,46 % | €44,40 | €44,40 | €44,00 | 126 |
| 2026-07-29 | €43,80 | -2,23 % | €44,80 | €44,80 | €43,80 | 67 |
| 2026-07-28 | €44,80 | +2,75 % | €44,60 | €44,80 | €44,60 | 0 |
| 2026-07-27 | €43,60 | -2,24 % | €44,60 | €44,60 | €43,60 | 0 |
| 2026-07-24 | €44,60 | +1,36 % | €44,60 | €44,60 | €44,60 | 0 |
| 2026-07-23 | €44,00 | -1,79 % | €44,60 | €44,60 | €44,00 | 0 |
| 2026-07-22 | €44,80 | +2,75 % | €43,60 | €45,00 | €43,60 | 703 |
| 2026-07-21 | €43,60 | 0,00 % | €43,60 | €43,60 | €43,60 | 0 |
| 2026-07-20 | €43,60 | 0,00 % | €43,60 | €43,60 | €43,00 | 180 |
| 2026-07-17 | €43,60 | 0,00 % | €43,60 | €43,60 | €43,60 | 0 |
| 2026-07-16 | €43,60 | 0,00 % | €43,60 | €43,60 | €43,60 | 0 |
| 2026-07-15 | €43,60 | 0,00 % | €43,60 | €44,00 | €43,60 | 799 |
| 2026-07-14 | €43,60 | -0,46 % | €43,00 | €43,60 | €43,00 | 241 |
| 2026-07-13 | €43,80 | 0,00 % | €43,80 | €43,80 | €43,80 | 0 |
| 2026-07-10 | €43,80 | 0,00 % | €43,80 | €43,80 | €43,80 | 0 |
| 2026-07-09 | €43,80 | +0,46 % | €43,80 | €43,80 | €43,80 | 0 |
| 2026-07-08 | €43,60 | 0,00 % | €43,60 | €44,00 | €43,60 | 200 |
| 2026-07-07 | €43,60 | -2,68 % | €44,80 | €44,80 | €43,60 | 745 |
| 2026-07-06 | €44,80 | +0,45 % | €44,20 | €44,80 | €44,20 | 0 |
| 2026-07-03 | €44,60 | -2,19 % | €45,60 | €45,60 | €44,60 | 494 |
| 2026-07-02 | €45,60 | 0,00 % | €45,60 | €45,60 | €45,60 | 0 |
| 2026-07-01 | €45,60 | 0,00 % | €45,60 | €45,60 | €45,60 | 0 |
| 2026-06-30 | €45,60 | 0,00 % | €45,60 | €45,60 | €45,60 | 0 |
| 2026-06-29 | €45,60 | +0,44 % | €45,40 | €46,00 | €45,40 | 400 |
| 2026-06-26 | €45,40 | 0,00 % | €45,40 | €45,40 | €45,40 | 0 |
| 2026-06-25 | €45,40 | 0,00 % | €45,40 | €45,40 | €45,40 | 0 |
| 2026-06-24 | €45,40 | 0,00 % | €45,40 | €45,40 | €45,40 | 0 |
| 2026-06-23 | €45,40 | 0,00 % | €45,40 | €45,40 | €45,00 | 106 |
| 2026-06-22 | €45,40 | 0,00 % | €45,00 | €45,40 | €45,00 | 241 |
| 2026-06-19 | €45,40 | 0,00 % | €45,40 | €45,40 | €45,40 | 0 |
| 2026-06-18 | €45,40 | 0,00 % | €45,40 | €45,40 | €45,40 | 0 |
| 2026-06-17 | €45,40 | -0,87 % | €45,80 | €45,80 | €45,00 | 1,94K |
| 2026-06-16 | €45,80 | -0,43 % | €46,00 | €46,00 | €45,20 | 136 |
| 2026-06-15 | €46,00 | +0,88 % | €45,60 | €46,00 | €45,60 | 346 |
| 2026-06-12 | €45,60 | -0,44 % | €45,60 | €45,60 | €45,60 | 0 |
| 2026-06-11 | €45,80 | 0,00 % | €45,80 | €45,80 | €45,80 | 0 |
| 2026-06-10 | €45,80 | 0,00 % | €45,80 | €45,80 | €45,80 | 0 |
| 2026-06-09 | €45,80 | +0,44 % | €45,00 | €45,80 | €45,00 | 601 |
| 2026-06-08 | €45,60 | 0,00 % | €45,60 | €45,60 | €45,00 | 4,53K |
| 2026-06-05 | €45,60 | +0,44 % | €45,60 | €45,60 | €45,60 | 0 |
| 2026-06-04 | €45,40 | -0,44 % | €45,40 | €45,40 | €45,40 | 0 |
| 2026-06-03 | €45,60 | +2,24 % | €44,60 | €45,60 | €44,60 | 1,02K |
| 2026-06-02 | €44,60 | -3,04 % | €45,00 | €45,00 | €44,60 | 150 |
| 2026-06-01 | €46,00 | 0,00 % | €46,00 | €46,00 | €46,00 | 0 |
| 2026-05-29 | €46,00 | 0,00 % | €46,00 | €46,00 | €46,00 | 0 |