3,085€
7,87%
Echtzeit-Aktienkurs Atrys Health S.A.
Bid:
Ask:
Aktienkurse zur Atrys Health S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 2,69 | 2,93 | 2,69 | 2,91 | 1,75% | - |
| 08.01.2026 | 2,63 | 2,86 | 2,63 | 2,86 | 1,06% | - |
| 07.01.2026 | 2,60 | 2,83 | 2,60 | 2,83 | 0,71% | - |
| 06.01.2026 | 2,58 | 2,81 | 2,58 | 2,81 | 1,81% | - |
| 05.01.2026 | 2,57 | 2,77 | 2,57 | 2,76 | 0,36% | - |
| 02.01.2026 | 2,57 | 2,75 | 2,57 | 2,75 | 2,23% | - |
| 30.12.2025 | 2,44 | 2,96 | 2,44 | 2,69 | -8,50% | 3.283,00 |
| 29.12.2025 | 2,40 | 2,94 | 2,40 | 2,94 | 10,11% | 1.250,00 |
| 23.12.2025 | 2,50 | 2,69 | 2,50 | 2,67 | 0,75% | 88,00 |
| 22.12.2025 | 2,50 | 2,65 | 2,50 | 2,65 | 1,92% | - |
| 19.12.2025 | 2,44 | 2,91 | 2,44 | 2,60 | -6,47% | 3.960,00 |
| 18.12.2025 | 2,31 | 2,86 | 2,31 | 2,78 | 11,20% | 23.878,00 |
| 17.12.2025 | 2,34 | 2,51 | 2,34 | 2,50 | 0,00% | - |
| 16.12.2025 | 2,36 | 2,54 | 2,36 | 2,50 | -1,57% | - |
| 15.12.2025 | 2,39 | 2,58 | 2,39 | 2,54 | -1,93% | - |
| 12.12.2025 | 2,37 | 2,61 | 2,37 | 2,59 | 0,78% | - |
| 11.12.2025 | 2,38 | 2,57 | 2,38 | 2,57 | -0,77% | - |
| 10.12.2025 | 2,41 | 2,59 | 2,41 | 2,59 | 0,39% | - |
| 09.12.2025 | 2,39 | 2,58 | 2,39 | 2,58 | 0,78% | - |
| 08.12.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -0,39% | - |
| 05.12.2025 | 2,37 | 2,72 | 2,37 | 2,57 | 0,78% | 588,00 |
| 04.12.2025 | 2,37 | 2,57 | 2,37 | 2,55 | 0,39% | - |
| 03.12.2025 | 2,40 | 2,58 | 2,40 | 2,54 | -0,78% | - |
| 02.12.2025 | 2,37 | 2,56 | 2,37 | 2,56 | 0,00% | - |
| 01.12.2025 | 2,38 | 2,57 | 2,38 | 2,56 | 0,39% | - |
| 28.11.2025 | 2,43 | 2,67 | 2,43 | 2,55 | 1,19% | - |
| 27.11.2025 | 2,36 | 2,53 | 2,36 | 2,52 | -0,40% | - |
| 26.11.2025 | 2,37 | 2,56 | 2,37 | 2,53 | -0,39% | - |
| 25.11.2025 | 2,35 | 2,54 | 2,35 | 2,54 | 0,79% | - |
| 24.11.2025 | 2,33 | 2,53 | 2,33 | 2,52 | -0,40% | - |
| 21.11.2025 | 2,36 | 2,53 | 2,36 | 2,53 | 0,00% | - |
| 20.11.2025 | 2,37 | 2,53 | 2,37 | 2,53 | -0,78% | - |
| 19.11.2025 | 2,35 | 2,56 | 2,35 | 2,55 | -9,57% | - |
| 18.11.2025 | 2,41 | 2,82 | 2,41 | 2,82 | 6,42% | 630,00 |
| 17.11.2025 | 2,50 | 2,68 | 2,50 | 2,65 | -1,49% | - |
| 14.11.2025 | 2,54 | 2,73 | 2,54 | 2,69 | -1,82% | - |
| 13.11.2025 | 2,51 | 2,74 | 2,51 | 2,74 | -0,36% | - |
| 12.11.2025 | 2,54 | 2,75 | 2,54 | 2,75 | 1,48% | - |
| 11.11.2025 | 2,50 | 3,02 | 2,50 | 2,71 | -9,97% | 1.027,00 |
| 10.11.2025 | 2,59 | 3,01 | 2,59 | 3,01 | 6,36% | 659,00 |
| 07.11.2025 | 2,62 | 2,85 | 2,62 | 2,83 | -4,07% | - |
| 06.11.2025 | 2,70 | 2,95 | 2,70 | 2,95 | 0,68% | - |
| 05.11.2025 | 2,79 | 3,00 | 2,79 | 2,93 | -3,62% | - |
| 04.11.2025 | 2,85 | 3,06 | 2,85 | 3,04 | -2,25% | - |
| 03.11.2025 | 2,78 | 3,11 | 2,78 | 3,11 | 1,63% | - |
| 31.10.2025 | 2,82 | 3,06 | 2,82 | 3,06 | 1,32% | - |
| 30.10.2025 | 2,82 | 3,04 | 2,82 | 3,02 | -2,27% | - |
| 29.10.2025 | 2,88 | 3,14 | 2,88 | 3,09 | -3,44% | - |
| 28.10.2025 | 2,96 | 3,23 | 2,96 | 3,20 | -0,31% | - |
| 27.10.2025 | 2,97 | 3,24 | 2,97 | 3,21 | -0,62% | - |
| 24.10.2025 | 3,02 | 3,29 | 3,02 | 3,23 | -1,52% | - |
| 23.10.2025 | 3,08 | 3,39 | 3,08 | 3,28 | -2,09% | - |
| 22.10.2025 | 3,03 | 3,36 | 3,03 | 3,35 | 2,45% | - |
| 21.10.2025 | 2,94 | 3,27 | 2,94 | 3,27 | 3,48% | - |
| 20.10.2025 | 2,94 | 3,24 | 2,94 | 3,16 | 3,27% | - |
| 17.10.2025 | 2,84 | 3,06 | 2,84 | 3,06 | 0,99% | - |
| 16.10.2025 | 2,91 | 3,10 | 2,91 | 3,03 | -3,50% | - |
| 15.10.2025 | 2,94 | 3,18 | 2,94 | 3,14 | 1,29% | - |
| 14.10.2025 | 2,99 | 3,23 | 2,99 | 3,10 | -4,32% | - |
| 13.10.2025 | 2,95 | 3,25 | 2,95 | 3,24 | 1,25% | - |
| 10.10.2025 | 2,92 | 3,26 | 2,92 | 3,20 | -0,62% | - |
| 09.10.2025 | 2,96 | 3,32 | 2,96 | 3,22 | -1,83% | - |
| 08.10.2025 | 2,97 | 3,39 | 2,97 | 3,28 | 1,55% | - |
| 07.10.2025 | 2,75 | 3,23 | 2,75 | 3,23 | 14,54% | - |
| 06.10.2025 | 2,43 | 2,82 | 2,43 | 2,82 | 7,63% | - |
| 03.10.2025 | 2,42 | 2,62 | 2,42 | 2,62 | -0,38% | - |
| 02.10.2025 | 2,42 | 2,63 | 2,42 | 2,63 | 1,54% | - |
| 01.10.2025 | 2,41 | 2,60 | 2,41 | 2,59 | -0,77% | - |
| 30.09.2025 | 2,47 | 2,63 | 2,47 | 2,61 | -1,51% | - |
| 29.09.2025 | 2,44 | 2,65 | 2,44 | 2,65 | 0,38% | - |
| 26.09.2025 | 2,43 | 2,64 | 2,43 | 2,64 | 3,53% | - |
| 25.09.2025 | 2,37 | 2,55 | 2,37 | 2,55 | 0,00% | - |
| 24.09.2025 | 2,38 | 2,57 | 2,38 | 2,55 | -1,16% | - |
| 23.09.2025 | 2,46 | 2,62 | 2,46 | 2,58 | -3,01% | - |
| 22.09.2025 | 2,43 | 2,66 | 2,43 | 2,66 | -7,64% | - |
| 19.09.2025 | 2,43 | 2,88 | 2,43 | 2,88 | 9,09% | 1.548,00 |
| 18.09.2025 | 2,45 | 2,66 | 2,45 | 2,64 | 0,38% | - |
| 17.09.2025 | 2,44 | 2,65 | 2,44 | 2,63 | -0,75% | - |
| 16.09.2025 | 2,47 | 2,65 | 2,47 | 2,65 | 0,38% | - |
| 15.09.2025 | 2,48 | 2,65 | 2,48 | 2,64 | -0,75% | - |
| 12.09.2025 | 2,49 | 2,66 | 2,49 | 2,66 | -0,37% | - |
| 10.09.2025 | 2,46 | 2,67 | 2,46 | 2,67 | 0,00% | - |
| 05.09.2025 | 2,48 | 2,68 | 2,48 | 2,67 | -0,37% | - |
| 04.09.2025 | 2,50 | 2,69 | 2,50 | 2,68 | -0,37% | - |
| 03.09.2025 | 2,48 | 2,71 | 2,48 | 2,69 | -0,37% | - |
| 02.09.2025 | 2,48 | 2,70 | 2,48 | 2,70 | 0,37% | - |
| 01.09.2025 | 2,50 | 2,70 | 2,50 | 2,69 | -0,74% | - |
| 29.08.2025 | 2,46 | 2,71 | 2,46 | 2,71 | -0,73% | - |
| 28.08.2025 | 2,53 | 2,73 | 2,53 | 2,73 | -0,36% | - |
| 27.08.2025 | 2,48 | 2,74 | 2,48 | 2,74 | -2,49% | - |
| 26.08.2025 | 2,53 | 2,81 | 2,53 | 2,81 | 3,69% | - |
| 25.08.2025 | 2,48 | 2,71 | 2,48 | 2,71 | 0,37% | - |
| 22.08.2025 | 2,53 | 2,74 | 2,53 | 2,70 | -1,10% | - |
| 21.08.2025 | 2,55 | 2,74 | 2,55 | 2,73 | 0,00% | - |
| 20.08.2025 | 2,57 | 2,76 | 2,57 | 2,73 | -1,09% | - |
| 19.08.2025 | 2,58 | 2,79 | 2,58 | 2,76 | 0,00% | - |
| 18.08.2025 | 2,48 | 2,78 | 2,48 | 2,76 | 1,85% | - |
| 15.08.2025 | 2,44 | 2,75 | 2,44 | 2,71 | -0,37% | - |
| 14.08.2025 | 2,54 | 2,72 | 2,54 | 2,72 | 0,37% | - |
| 13.08.2025 | 2,50 | 2,71 | 2,50 | 2,71 | 0,74% | - |