2,200€
6,28%
Echtzeit-Aktienkurs Athens Medical Center S.A.
Bid:
Ask:
Aktienkurse zur Athens Medical Center S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 2,23 | 2,25 | 2,19 | 2,20 | 6,28% | - |
| 22.08.2025 | 2,07 | 2,07 | 2,07 | 2,07 | -7,07% | - |
| 21.08.2025 | 1,89 | 2,25 | 1,89 | 2,23 | 5,57% | - |
| 20.08.2025 | 2,11 | 2,11 | 2,11 | 2,11 | 1,44% | - |
| 19.08.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 18.08.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 15.08.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 6,39% | - |
| 14.08.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -0,26% | - |
| 13.08.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -0,25% | - |
| 12.08.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -1,75% | - |
| 11.08.2025 | 1,91 | 2,00 | 1,91 | 2,00 | 7,82% | 1.100,00 |
| 08.08.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 1,37% | - |
| 07.08.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,00% | - |
| 06.08.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -0,54% | - |
| 05.08.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 1,10% | - |
| 04.08.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -2,93% | - |
| 01.08.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 2,18% | - |
| 31.07.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -0,27% | - |
| 30.07.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 0,55% | - |
| 29.07.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 3,98% | - |
| 28.07.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 1,73% | - |
| 25.07.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 1,47% | - |
| 24.07.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -8,58% | - |
| 23.07.2025 | 1,65 | 1,87 | 1,65 | 1,87 | 11,68% | 12.891,00 |
| 22.07.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 2,45% | - |
| 21.07.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 3,49% | - |
| 18.07.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,32% | - |
| 17.07.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -2,18% | - |
| 16.07.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 15.07.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -0,93% | - |
| 14.07.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -0,61% | - |
| 11.07.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 10.07.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -0,31% | - |
| 09.07.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -1,21% | - |
| 08.07.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -0,90% | - |
| 07.07.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 04.07.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 03.07.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -0,60% | - |
| 02.07.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 2,75% | - |
| 01.07.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 1,55% | - |
| 30.06.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -7,74% | - |
| 27.06.2025 | 1,74 | 1,76 | 1,62 | 1,75 | 0,72% | - |
| 26.06.2025 | 1,69 | 1,73 | 1,62 | 1,73 | 4,52% | - |
| 25.06.2025 | 1,67 | 1,74 | 1,65 | 1,66 | -0,75% | - |
| 24.06.2025 | 1,62 | 1,69 | 1,62 | 1,67 | 3,25% | - |
| 23.06.2025 | 1,61 | 1,62 | 1,59 | 1,62 | 8,19% | - |
| 20.06.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -0,33% | - |
| 19.06.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -0,99% | - |
| 18.06.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -9,82% | - |
| 17.06.2025 | 1,53 | 1,68 | 1,53 | 1,68 | 10,16% | 29,00 |
| 16.06.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -1,61% | - |
| 13.06.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -2,82% | - |
| 12.06.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,31% | - |
| 11.06.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -0,62% | - |
| 10.06.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 09.06.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 1,27% | - |
| 06.06.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -0,32% | - |
| 05.06.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 1,93% | - |
| 04.06.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 03.06.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -0,96% | - |
| 02.06.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -0,95% | - |
| 30.05.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 29.05.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,32% | - |
| 28.05.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -0,32% | - |
| 27.05.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 1,28% | - |
| 26.05.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -2,19% | - |
| 23.05.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -0,31% | - |
| 22.05.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,63% | - |
| 21.05.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -1,85% | - |
| 20.05.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -1,22% | - |
| 19.05.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,61% | - |
| 16.05.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,31% | - |
| 15.05.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 14.05.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 13.05.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,31% | - |
| 12.05.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 1,56% | - |
| 09.05.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -0,62% | - |
| 08.05.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -0,31% | - |
| 07.05.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -4,15% | - |
| 06.05.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -2,03% | - |
| 05.05.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -1,99% | - |
| 02.05.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 4,15% | - |
| 30.04.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 29.04.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 3,37% | - |
| 28.04.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 25.04.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,31% | - |
| 24.04.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,93% | - |
| 23.04.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -0,62% | - |
| 22.04.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,93% | - |
| 17.04.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -0,62% | - |
| 16.04.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 15.04.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 2,54% | - |
| 14.04.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,96% | - |
| 11.04.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 10,25% | - |
| 10.04.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -8,12% | - |
| 09.04.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 7,32% | - |
| 08.04.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -9,46% | - |
| 07.04.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -6,76% | - |
| 04.04.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,89% | - |
| 03.04.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -2,03% | - |