1,955€
7,71%
Echtzeit-Aktienkurs Athens Medical Center S.A.
Bid:
Ask:
Aktienkurse zur Athens Medical Center S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 1,96 | 1,96 | 1,94 | 1,96 | 7,71% | - |
| 27.02.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 0,55% | - |
| 26.02.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -2,43% | - |
| 25.02.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -0,80% | - |
| 24.02.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -1,06% | - |
| 21.02.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 0,80% | - |
| 20.02.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -0,80% | - |
| 19.02.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 2,45% | - |
| 18.02.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -2,39% | - |
| 17.02.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -7,82% | - |
| 14.02.2025 | 1,99 | 2,07 | 1,99 | 2,05 | 2,51% | - |
| 13.02.2025 | 1,99 | 2,02 | 1,98 | 2,00 | 0,38% | - |
| 12.02.2025 | 2,02 | 2,04 | 1,98 | 1,99 | -1,36% | - |
| 11.02.2025 | 2,05 | 2,06 | 2,01 | 2,02 | -1,71% | - |
| 10.02.2025 | 2,08 | 2,09 | 2,03 | 2,05 | -1,20% | - |
| 07.02.2025 | 2,04 | 2,10 | 2,04 | 2,08 | 1,84% | - |
| 06.02.2025 | 2,03 | 2,11 | 2,03 | 2,04 | 0,25% | - |
| 05.02.2025 | 1,88 | 2,04 | 1,86 | 2,03 | 7,97% | - |
| 04.02.2025 | 1,82 | 1,89 | 1,82 | 1,88 | 3,72% | - |
| 03.02.2025 | 1,90 | 1,90 | 1,79 | 1,82 | -4,35% | - |
| 31.01.2025 | 1,88 | 1,92 | 1,87 | 1,90 | 0,80% | - |
| 30.01.2025 | 1,89 | 1,89 | 1,82 | 1,88 | -0,13% | - |
| 29.01.2025 | 1,91 | 1,95 | 1,84 | 1,89 | 4,00% | - |
| 28.01.2025 | 1,65 | 1,82 | 1,65 | 1,81 | 9,68% | - |
| 27.01.2025 | 1,66 | 1,66 | 1,62 | 1,65 | -0,15% | - |
| 24.01.2025 | 1,66 | 1,68 | 1,66 | 1,66 | -0,45% | - |
| 23.01.2025 | 1,64 | 1,68 | 1,64 | 1,66 | 1,22% | - |
| 22.01.2025 | 1,66 | 1,69 | 1,62 | 1,64 | -0,76% | - |
| 21.01.2025 | 1,64 | 1,66 | 1,63 | 1,66 | 0,76% | - |
| 20.01.2025 | 1,65 | 1,65 | 1,63 | 1,64 | -0,61% | - |
| 17.01.2025 | 1,66 | 1,69 | 1,65 | 1,65 | -0,30% | - |
| 16.01.2025 | 1,64 | 1,74 | 1,59 | 1,66 | 1,07% | - |
| 15.01.2025 | 1,63 | 1,64 | 1,62 | 1,64 | 0,92% | - |
| 14.01.2025 | 1,61 | 1,63 | 1,61 | 1,63 | 0,78% | - |
| 13.01.2025 | 1,66 | 1,66 | 1,58 | 1,61 | -2,86% | - |
| 10.01.2025 | 1,64 | 1,68 | 1,64 | 1,66 | 1,53% | - |
| 09.01.2025 | 1,64 | 1,66 | 1,63 | 1,64 | 0,00% | - |
| 08.01.2025 | 1,61 | 1,65 | 1,61 | 1,64 | 1,40% | - |
| 07.01.2025 | 1,57 | 1,62 | 1,55 | 1,61 | 2,54% | - |
| 06.01.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 03.01.2025 | 1,53 | 1,57 | 1,52 | 1,57 | 2,95% | - |
| 02.01.2025 | 1,52 | 1,53 | 1,51 | 1,53 | 0,49% | - |
| 30.12.2024 | 1,51 | 1,53 | 1,51 | 1,52 | 0,50% | - |
| 27.12.2024 | 1,51 | 1,52 | 1,50 | 1,51 | 0,00% | - |
| 23.12.2024 | 1,52 | 1,52 | 1,51 | 1,51 | -0,17% | - |
| 20.12.2024 | 1,55 | 1,57 | 1,49 | 1,52 | -2,42% | - |
| 19.12.2024 | 1,53 | 1,58 | 1,50 | 1,55 | 1,31% | - |
| 18.12.2024 | 1,53 | 1,55 | 1,53 | 1,53 | 0,33% | - |
| 17.12.2024 | 1,52 | 1,55 | 1,51 | 1,53 | 0,83% | - |
| 16.12.2024 | 1,52 | 1,53 | 1,51 | 1,52 | -0,16% | - |
| 13.12.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,17% | - |
| 12.12.2024 | 1,52 | 1,53 | 1,51 | 1,52 | 0,00% | - |
| 11.12.2024 | 1,51 | 1,52 | 1,51 | 1,52 | 0,50% | - |
| 10.12.2024 | 1,54 | 1,54 | 1,50 | 1,51 | -1,79% | - |
| 09.12.2024 | 1,53 | 1,55 | 1,53 | 1,54 | 0,49% | - |
| 06.12.2024 | 1,53 | 1,55 | 1,53 | 1,53 | 0,00% | - |
| 05.12.2024 | 1,52 | 1,54 | 1,52 | 1,53 | 0,33% | - |
| 04.12.2024 | 1,51 | 1,55 | 1,50 | 1,52 | 1,00% | - |
| 03.12.2024 | 1,50 | 1,51 | 1,50 | 1,51 | 0,67% | - |
| 02.12.2024 | 1,52 | 1,53 | 1,50 | 1,50 | -1,64% | - |
| 29.11.2024 | 1,53 | 1,55 | 1,50 | 1,52 | -0,16% | - |
| 28.11.2024 | 1,52 | 1,54 | 1,52 | 1,53 | 0,33% | - |
| 27.11.2024 | 1,54 | 1,55 | 1,52 | 1,52 | -0,98% | - |
| 26.11.2024 | 1,53 | 1,55 | 1,53 | 1,54 | 0,49% | - |
| 25.11.2024 | 1,52 | 1,54 | 1,52 | 1,53 | 0,49% | - |
| 22.11.2024 | 1,53 | 1,55 | 1,49 | 1,52 | -0,49% | - |
| 21.11.2024 | 1,54 | 1,56 | 1,52 | 1,53 | -0,81% | - |
| 20.11.2024 | 1,54 | 1,57 | 1,54 | 1,54 | 0,16% | - |
| 19.11.2024 | 1,56 | 1,59 | 1,53 | 1,54 | -1,60% | - |
| 18.11.2024 | 1,50 | 1,58 | 1,50 | 1,56 | 4,52% | - |
| 15.11.2024 | 1,51 | 1,53 | 1,49 | 1,50 | -0,99% | - |
| 14.11.2024 | 1,51 | 1,52 | 1,48 | 1,51 | 0,00% | - |
| 13.11.2024 | 1,50 | 1,51 | 1,50 | 1,51 | 0,67% | - |
| 12.11.2024 | 1,49 | 1,51 | 1,49 | 1,50 | 0,84% | - |
| 11.11.2024 | 1,50 | 1,51 | 1,49 | 1,49 | 11,84% | - |
| 08.11.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 1,53% | - |
| 07.11.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -0,38% | - |
| 06.11.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -0,38% | - |
| 05.11.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 04.11.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,76% | - |
| 01.11.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -0,38% | - |
| 31.10.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 30.10.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -1,13% | - |
| 29.10.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,38% | - |
| 28.10.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,76% | - |
| 25.10.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -2,23% | - |
| 24.10.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,75% | - |
| 23.10.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -0,74% | - |
| 22.10.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | - |
| 21.10.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -0,37% | - |
| 18.10.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 2,26% | - |
| 17.10.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,38% | - |
| 16.10.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -10,92% | - |
| 15.10.2024 | 1,50 | 1,51 | 1,48 | 1,49 | 10,59% | - |
| 14.10.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 1,13% | - |
| 11.10.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,76% | - |
| 10.10.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -0,38% | - |
| 09.10.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -0,38% | - |
| 08.10.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 07.10.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -1,48% | - |