2,070€
1,97%
Echtzeit-Aktienkurs Athens Medical Center S.A.
Bid:
Ask:
Aktienkurse zur Athens Medical Center S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -2,46% | - |
| 25.09.2025 | 2,03 | 2,03 | 2,03 | 2,03 | -0,98% | - |
| 24.09.2025 | 2,05 | 2,05 | 2,05 | 2,05 | 0,00% | - |
| 23.09.2025 | 2,05 | 2,05 | 2,05 | 2,05 | -0,49% | - |
| 22.09.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -0,48% | - |
| 19.09.2025 | 2,07 | 2,07 | 2,07 | 2,07 | 1,47% | - |
| 18.09.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 2,26% | - |
| 17.09.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 4,72% | - |
| 16.09.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | - |
| 15.09.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 1,06% | - |
| 12.09.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 1,62% | - |
| 11.09.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -11,67% | - |
| 10.09.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | 405,00 |
| 09.09.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -3,67% | - |
| 08.09.2025 | 2,10 | 2,18 | 2,10 | 2,18 | 3,32% | 564,00 |
| 05.09.2025 | 2,18 | 2,18 | 2,11 | 2,11 | -3,21% | 370,00 |
| 04.09.2025 | 2,13 | 2,19 | 1,94 | 2,18 | 12,95% | 1.636,00 |
| 03.09.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -3,98% | - |
| 02.09.2025 | 2,01 | 2,01 | 2,01 | 2,01 | -4,74% | - |
| 01.09.2025 | 2,11 | 2,11 | 2,11 | 2,11 | 4,98% | - |
| 29.08.2025 | 2,01 | 2,01 | 2,01 | 2,01 | 0,00% | - |
| 28.08.2025 | 2,01 | 2,01 | 2,01 | 2,01 | 0,50% | - |
| 27.08.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -1,48% | - |
| 26.08.2025 | 2,03 | 2,03 | 2,03 | 2,03 | -1,46% | - |
| 25.08.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -0,48% | - |
| 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% | - |