1,520€
-0,49%
Echtzeit-Aktienkurs Athens Medical Center S.A.
Bid:
Ask:
Aktienkurse zur Athens Medical Center S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,37% | - |
| 03.10.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 02.10.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -1,10% | - |
| 01.10.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -1,45% | - |
| 30.09.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -0,72% | - |
| 27.09.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 0,36% | - |
| 26.09.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -0,36% | - |
| 25.09.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 1,46% | - |
| 24.09.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 23.09.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 3,01% | - |
| 20.09.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 2,70% | - |
| 19.09.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -2,26% | - |
| 18.09.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -1,12% | - |
| 17.09.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 1,13% | - |
| 16.09.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -1,49% | - |
| 13.09.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -1,10% | - |
| 12.09.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,37% | - |
| 11.09.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -1,81% | - |
| 10.09.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 09.09.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -2,47% | - |
| 06.09.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 2,17% | - |
| 05.09.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -1,42% | - |
| 04.09.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 1,08% | - |
| 03.09.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -0,71% | - |
| 02.09.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -1,41% | - |
| 30.08.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 1,07% | - |
| 29.08.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -1,06% | - |
| 28.08.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,35% | - |
| 27.08.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -2,75% | - |
| 26.08.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -1,02% | - |
| 23.08.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 3,52% | - |
| 22.08.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 2,53% | - |
| 21.08.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 0,36% | - |
| 20.08.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -1,43% | - |
| 19.08.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 1,08% | - |
| 16.08.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 15.08.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 1,09% | - |
| 14.08.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -0,36% | - |
| 13.08.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 12.08.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -0,36% | - |
| 09.08.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 08.08.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -20,00% | - |
| 07.08.2024 | 1,36 | 1,73 | 1,36 | 1,73 | 36,90% | 10,00 |
| 06.08.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -10,32% | - |
| 05.08.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -4,75% | - |
| 02.08.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -0,34% | - |
| 01.08.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -2,31% | - |
| 31.07.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -2,26% | - |
| 30.07.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 29.07.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -0,32% | - |
| 26.07.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 1,97% | - |
| 25.07.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -1,29% | - |
| 24.07.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,32% | - |
| 23.07.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -3,14% | - |
| 22.07.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -3,64% | - |
| 19.07.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 2,80% | - |
| 18.07.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 3,55% | - |
| 17.07.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 7,27% | - |
| 16.07.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -4,30% | - |
| 15.07.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 5,59% | - |
| 12.07.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 3,25% | - |
| 11.07.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 0,73% | - |
| 10.07.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -0,72% | - |
| 09.07.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 1,47% | - |
| 08.07.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 2,25% | - |